Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

104.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2012 10.64 10.69 10.52 10.55 272,095 +0.01(+0.07%)
Jan 30, 2012 10.49 10.66 10.49 10.55 258,912 -0.03(-0.25%)
Jan 27, 2012 10.53 10.59 10.51 10.57 293,086 +0.00(+0.00%)
Jan 26, 2012 10.60 10.61 10.51 10.57 245,866 +0.02(+0.18%)
Jan 25, 2012 10.39 10.58 10.25 10.55 272,589 +0.15(+1.45%)
Jan 24, 2012 10.24 10.45 10.18 10.40 156,116 +0.11(+1.10%)
Jan 23, 2012 10.32 10.33 10.16 10.29 173,167 -0.06(-0.62%)
Jan 20, 2012 10.29 10.36 10.25 10.36 147,172 +0.04(+0.36%)
Jan 19, 2012 10.28 10.36 10.19 10.32 181,667 +0.05(+0.51%)
Jan 18, 2012 10.06 10.28 9.907 10.26 242,954 +0.21(+2.14%)
Jan 17, 2012 10.04 10.23 9.994 10.05 266,626 +0.08(+0.76%)
Jan 13, 2012 9.937 10.00 9.832 9.975 183,531 -0.11(-1.05%)
Jan 12, 2012 9.933 10.10 9.794 10.08 182,838 +0.19(+1.94%)
Jan 11, 2012 9.798 9.952 9.779 9.888 210,606 +0.02(+0.15%)
Jan 10, 2012 9.862 9.903 9.779 9.873 141,921 +0.16(+1.63%)
Jan 09, 2012 9.820 9.831 9.662 9.715 203,240 -0.06(-0.58%)
Jan 06, 2012 9.862 9.903 9.703 9.771 242,102 -0.06(-0.61%)
Jan 05, 2012 9.865 9.892 9.651 9.832 164,486 -0.08(-0.80%)
Jan 04, 2012 9.794 9.971 9.707 9.911 171,279 +0.36(+3.79%)
Dec 30, 2011 9.621 9.696 9.545 9.549 180,255 -0.06(-0.59%)
Dec 29, 2011 9.504 9.643 9.462 9.606 182,257 +0.15(+1.59%)
Dec 28, 2011 9.766 9.768 9.421 9.455 116,754 -0.32(-3.24%)
Dec 27, 2011 9.719 9.820 9.632 9.771 84,555 +0.02(+0.23%)
Dec 23, 2011 9.888 9.888 9.734 9.749 83,374 +0.20(+2.13%)
Dec 21, 2011 9.545 9.553 9.289 9.545 151,855 +0.00(+0.00%)
Dec 20, 2011 9.312 9.586 9.304 9.545 301,130 +0.46(+5.06%)
Dec 19, 2011 9.349 9.511 9.067 9.086 261,341 -0.18(-1.95%)
Dec 16, 2011 9.210 9.405 9.082 9.267 783,238 +0.13(+1.40%)
Dec 15, 2011 9.195 9.195 8.961 9.138 344,102 +0.08(+0.83%)
Dec 14, 2011 9.267 9.267 9.033 9.063 321,295 -0.24(-2.59%)
Dec 13, 2011 9.647 9.722 9.267 9.304 221,116 -0.22(-2.33%)
Dec 12, 2011 9.455 9.545 9.323 9.526 312,723 -0.10(-1.02%)
Dec 09, 2011 9.353 9.707 9.327 9.624 255,102 +0.28(+3.02%)
Dec 08, 2011 9.590 9.624 9.315 9.342 325,673 -0.39(-4.02%)
Dec 07, 2011 9.741 9.783 9.515 9.734 255,349 -0.03(-0.27%)
Dec 06, 2011 9.877 9.916 9.624 9.760 419,060 -0.11(-1.11%)
Dec 05, 2011 9.523 10.14 9.504 9.869 734,919 +0.61(+6.55%)
Dec 02, 2011 9.387 9.470 9.191 9.263 222,762 +0.03(+0.37%)
Dec 01, 2011 9.278 9.462 9.180 9.229 339,225 -0.11(-1.17%)
Nov 30, 2011 8.901 9.346 8.754 9.338 411,808 +0.81(+9.50%)
Nov 29, 2011 8.653 8.686 8.449 8.528 404,637 -0.14(-1.57%)
Nov 28, 2011 8.600 8.766 8.434 8.664 380,941 +0.32(+3.88%)
Nov 25, 2011 8.317 8.472 8.317 8.340 213,402 -0.03(-0.36%)
Nov 23, 2011 8.558 8.607 8.272 8.370 312,649 -0.29(-3.39%)
Nov 22, 2011 8.728 8.833 8.645 8.664 562,675 -0.12(-1.37%)
Nov 21, 2011 9.267 9.267 8.675 8.784 615,757 -0.63(-6.72%)
Nov 18, 2011 9.696 9.715 9.376 9.417 263,242 -0.27(-2.76%)
Nov 17, 2011 9.960 9.960 9.590 9.685 333,228 -0.24(-2.43%)
Nov 16, 2011 10.03 10.23 9.899 9.926 283,808 -0.22(-2.19%)
Nov 15, 2011 9.730 10.23 9.730 10.15 316,243 +0.44(+4.50%)
Nov 14, 2011 9.839 9.909 9.632 9.711 217,233 -0.20(-2.05%)
Nov 11, 2011 9.824 9.982 9.760 9.914 212,319 +0.16(+1.62%)
Nov 10, 2011 9.519 9.779 9.444 9.756 280,633 +0.43(+4.65%)
Nov 09, 2011 9.538 9.594 9.304 9.323 349,528 -0.47(-4.77%)
Nov 08, 2011 9.579 9.794 9.447 9.790 379,303 +0.28(+2.97%)
Nov 07, 2011 9.568 9.639 9.255 9.508 203,314 -0.07(-0.75%)
Nov 04, 2011 9.560 9.624 9.447 9.579 304,268 -0.11(-1.13%)
Nov 03, 2011 9.639 9.730 9.270 9.688 286,282 +0.15(+1.62%)
Nov 02, 2011 9.771 9.805 9.248 9.534 406,408 -0.09(-0.90%)
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.