Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

97.07 +1.11 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.38 11.47 11.20 11.28 340,844 -0.07(-0.63%)
Feb 28, 2012 11.34 11.38 11.26 11.35 475,337 +0.04(+0.40%)
Feb 27, 2012 11.44 11.47 11.18 11.31 472,551 -0.25(-2.17%)
Feb 24, 2012 11.47 11.60 11.42 11.56 386,620 +0.10(+0.85%)
Feb 23, 2012 11.38 11.52 11.37 11.46 429,353 +0.04(+0.36%)
Feb 22, 2012 11.41 11.49 11.23 11.42 468,247 -0.07(-0.65%)
Feb 21, 2012 11.51 11.58 11.30 11.49 439,709 -0.14(-1.22%)
Feb 17, 2012 11.68 11.77 11.59 11.63 232,086 -0.07(-0.61%)
Feb 16, 2012 11.57 11.90 11.57 11.71 342,329 +0.09(+0.74%)
Feb 15, 2012 11.60 11.70 11.42 11.62 371,251 +0.12(+1.01%)
Feb 14, 2012 11.39 11.54 11.09 11.50 653,562 +0.30(+2.71%)
Feb 13, 2012 11.44 11.50 11.16 11.20 310,172 -0.07(-0.63%)
Feb 10, 2012 11.32 11.39 11.23 11.27 287,102 -0.10(-0.86%)
Feb 09, 2012 11.32 11.44 11.24 11.37 254,857 +0.07(+0.66%)
Feb 08, 2012 11.37 11.53 11.24 11.29 268,790 -0.01(-0.07%)
Feb 07, 2012 10.98 11.48 10.80 11.30 536,860 +0.27(+2.48%)
Feb 06, 2012 11.11 11.18 10.98 11.03 165,325 -0.13(-1.21%)
Feb 03, 2012 10.97 11.28 10.90 11.16 359,893 +0.39(+3.61%)
Feb 02, 2012 10.83 10.92 10.75 10.77 285,796 -0.05(-0.48%)
Feb 01, 2012 10.61 10.87 10.56 10.83 287,404 +0.34(+3.21%)
Jan 31, 2012 10.58 10.62 10.45 10.49 273,796 +0.01(+0.07%)
Jan 30, 2012 10.43 10.59 10.43 10.48 260,531 -0.03(-0.25%)
Jan 27, 2012 10.46 10.53 10.45 10.51 294,919 +0.00(+0.00%)
Jan 26, 2012 10.54 10.54 10.44 10.51 247,404 +0.02(+0.18%)
Jan 25, 2012 10.32 10.51 10.18 10.49 274,293 +0.15(+1.45%)
Jan 24, 2012 10.17 10.38 10.11 10.34 157,092 +0.11(+1.10%)
Jan 23, 2012 10.25 10.26 10.10 10.23 174,250 -0.06(-0.62%)
Jan 20, 2012 10.23 10.29 10.19 10.29 148,092 +0.04(+0.36%)
Jan 19, 2012 10.21 10.29 10.13 10.25 182,803 +0.05(+0.51%)
Jan 18, 2012 9.999 10.22 9.845 10.20 244,473 +0.21(+2.14%)
Jan 17, 2012 9.973 10.16 9.931 9.988 268,293 +0.07(+0.76%)
Jan 13, 2012 9.875 9.943 9.770 9.913 184,679 -0.10(-1.05%)
Jan 12, 2012 9.872 10.04 9.733 10.02 183,981 +0.19(+1.94%)
Jan 11, 2012 9.737 9.890 9.718 9.827 211,923 +0.01(+0.15%)
Jan 10, 2012 9.800 9.842 9.718 9.812 142,808 +0.16(+1.63%)
Jan 09, 2012 9.759 9.770 9.602 9.654 204,510 -0.06(-0.58%)
Jan 06, 2012 9.800 9.842 9.643 9.711 243,616 -0.06(-0.61%)
Jan 05, 2012 9.804 9.830 9.591 9.770 165,514 -0.08(-0.80%)
Jan 04, 2012 9.733 9.909 9.647 9.849 172,350 +0.36(+3.79%)
Dec 30, 2011 9.561 9.636 9.486 9.490 181,382 -0.06(-0.59%)
Dec 29, 2011 9.445 9.583 9.404 9.546 183,396 +0.15(+1.59%)
Dec 28, 2011 9.706 9.707 9.362 9.396 117,484 -0.31(-3.24%)
Dec 27, 2011 9.658 9.759 9.572 9.711 85,084 +0.02(+0.23%)
Dec 23, 2011 9.827 9.827 9.673 9.688 83,895 +0.20(+2.13%)
Dec 21, 2011 9.486 9.493 9.231 9.486 152,804 +0.00(+0.00%)
Dec 20, 2011 9.254 9.526 9.246 9.486 303,013 +0.46(+5.06%)
Dec 19, 2011 9.291 9.452 9.011 9.029 262,975 -0.18(-1.95%)
Dec 16, 2011 9.153 9.347 9.025 9.209 788,135 +0.13(+1.40%)
Dec 15, 2011 9.138 9.138 8.906 9.082 346,253 +0.07(+0.83%)
Dec 14, 2011 9.209 9.209 8.977 9.007 323,304 -0.24(-2.59%)
Dec 13, 2011 9.587 9.662 9.209 9.246 222,499 -0.22(-2.33%)
Dec 12, 2011 9.396 9.486 9.265 9.467 314,678 -0.10(-1.02%)
Dec 09, 2011 9.295 9.647 9.269 9.565 256,697 +0.28(+3.02%)
Dec 08, 2011 9.531 9.565 9.258 9.284 327,709 -0.39(-4.02%)
Dec 07, 2011 9.681 9.722 9.456 9.673 256,946 -0.03(-0.27%)
Dec 06, 2011 9.815 9.854 9.565 9.699 421,681 -0.11(-1.11%)
Dec 05, 2011 9.463 10.07 9.445 9.808 739,514 +0.60(+6.55%)
Dec 02, 2011 9.329 9.411 9.134 9.205 224,155 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.