Skip to main content

Insperity Inc (NY: NSP )

92.87 -0.11 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.20 12.20 11.92 11.94 141,342 -0.29(-2.39%)
Aug 29, 2013 12.11 12.30 12.08 12.24 80,104 +0.16(+1.30%)
Aug 28, 2013 12.04 12.14 11.93 12.08 151,266 +0.01(+0.09%)
Aug 27, 2013 12.47 12.49 12.05 12.07 118,613 -0.49(-3.93%)
Aug 26, 2013 12.46 12.63 12.45 12.56 125,662 +0.09(+0.69%)
Aug 23, 2013 12.63 12.63 12.39 12.48 65,556 -0.16(-1.25%)
Aug 22, 2013 12.47 12.64 12.43 12.63 104,034 +0.20(+1.63%)
Aug 21, 2013 12.44 12.56 12.33 12.43 108,315 -0.04(-0.30%)
Aug 20, 2013 12.42 12.55 12.36 12.47 115,323 +0.03(+0.21%)
Aug 19, 2013 12.52 12.64 12.44 12.44 131,334 -0.10(-0.78%)
Aug 16, 2013 12.39 12.69 12.37 12.54 233,312 +0.07(+0.54%)
Aug 15, 2013 12.49 12.54 12.41 12.47 160,771 -0.17(-1.33%)
Aug 14, 2013 12.69 12.69 12.60 12.64 165,744 -0.02(-0.15%)
Aug 13, 2013 12.56 12.69 12.48 12.66 182,832 +0.09(+0.74%)
Aug 12, 2013 12.37 12.58 12.36 12.57 56,793 +0.07(+0.60%)
Aug 09, 2013 12.43 12.54 12.36 12.49 127,224 +0.03(+0.27%)
Aug 08, 2013 12.45 12.55 12.34 12.46 118,029 +0.11(+0.88%)
Aug 07, 2013 12.54 12.61 12.31 12.35 165,718 -0.25(-1.99%)
Aug 06, 2013 12.52 12.64 12.46 12.60 183,163 +0.09(+0.72%)
Aug 05, 2013 12.50 12.52 12.45 12.51 192,679 -0.04(-0.33%)
Aug 02, 2013 12.46 12.66 12.37 12.55 172,849 +0.06(+0.51%)
Aug 01, 2013 12.45 12.55 12.28 12.49 294,983 +0.10(+0.85%)
Jul 31, 2013 12.49 12.53 12.37 12.38 213,802 -0.09(-0.69%)
Jul 30, 2013 12.38 12.50 12.26 12.47 101,069 +0.14(+1.12%)
Jul 29, 2013 12.32 12.42 12.27 12.33 81,482 -0.05(-0.42%)
Jul 26, 2013 12.32 12.41 12.22 12.38 54,275 -0.04(-0.36%)
Jul 25, 2013 12.29 12.50 12.23 12.43 138,337 +0.10(+0.79%)
Jul 24, 2013 12.44 12.54 12.28 12.33 70,040 -0.10(-0.81%)
Jul 23, 2013 12.42 12.45 12.39 12.43 71,953 +0.01(+0.06%)
Jul 22, 2013 12.41 12.48 12.39 12.42 90,421 -0.03(-0.21%)
Jul 19, 2013 12.31 12.46 12.20 12.45 97,058 +0.12(+0.94%)
Jul 18, 2013 12.22 12.42 12.20 12.33 125,189 +0.12(+1.01%)
Jul 17, 2013 12.29 12.29 12.14 12.21 94,317 -0.05(-0.43%)
Jul 16, 2013 12.24 12.33 12.20 12.26 103,013 +0.00(+0.00%)
Jul 15, 2013 12.23 12.32 12.20 12.26 152,505 +0.03(+0.24%)
Jul 12, 2013 12.32 12.34 12.23 12.23 101,000 -0.10(-0.79%)
Jul 11, 2013 12.43 12.43 12.28 12.33 164,115 -0.02(-0.18%)
Jul 10, 2013 12.12 12.38 12.12 12.35 149,191 +0.19(+1.57%)
Jul 09, 2013 12.08 12.17 11.95 12.16 169,115 +0.11(+0.93%)
Jul 08, 2013 12.06 12.17 12.00 12.05 188,320 +0.03(+0.28%)
Jul 05, 2013 11.98 12.02 11.70 12.02 243,480 +0.16(+1.33%)
Jul 03, 2013 11.84 11.88 11.72 11.86 38,274 -0.01(-0.10%)
Jul 02, 2013 11.82 11.97 11.77 11.87 102,931 +0.07(+0.57%)
Jul 01, 2013 11.37 11.91 11.37 11.80 256,096 +0.46(+4.03%)
Jun 28, 2013 11.26 11.36 11.22 11.35 650,685 +0.19(+1.71%)
Jun 26, 2013 11.37 11.38 11.15 11.15 140,479 -0.17(-1.49%)
Jun 25, 2013 11.33 11.36 11.24 11.32 440,905 +0.05(+0.43%)
Jun 24, 2013 11.40 11.44 11.24 11.27 269,461 -0.24(-2.05%)
Jun 21, 2013 11.47 11.59 11.30 11.51 448,984 +0.07(+0.66%)
Jun 20, 2013 11.48 11.51 11.30 11.43 205,445 -0.19(-1.67%)
Jun 19, 2013 11.81 11.81 11.57 11.63 196,784 -0.18(-1.55%)
Jun 18, 2013 11.67 11.91 11.56 11.81 167,050 +0.16(+1.38%)
Jun 17, 2013 11.62 11.67 11.55 11.65 182,308 +0.13(+1.10%)
Jun 14, 2013 11.63 11.65 11.47 11.52 118,939 -0.09(-0.81%)
Jun 13, 2013 11.48 11.66 11.43 11.62 148,229 +0.13(+1.17%)
Jun 12, 2013 11.63 11.66 11.40 11.48 153,878 -0.12(-1.00%)
Jun 11, 2013 11.57 11.69 11.44 11.60 209,948 -0.05(-0.42%)
Jun 10, 2013 11.26 11.66 11.21 11.65 252,560 +0.40(+3.53%)
Jun 07, 2013 11.30 11.33 11.18 11.25 149,779 +0.03(+0.27%)
Jun 06, 2013 11.12 11.23 11.10 11.22 168,151 +0.14(+1.28%)
Jun 05, 2013 11.22 11.23 11.06 11.08 157,980 -0.15(-1.30%)
Jun 04, 2013 11.35 11.47 11.18 11.23 457,386 -0.12(-1.02%)
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.