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

Insperity Inc (NY: NSP )

94.59 +1.72 (+1.85%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2011 9.847 9.892 9.630 9.653 298,449 -0.35(-3.48%)
Oct 28, 2011 10.20 10.32 9.971 10.00 309,584 -0.18(-1.73%)
Oct 27, 2011 9.735 10.23 9.649 10.18 382,132 +0.79(+8.42%)
Oct 26, 2011 9.417 9.488 9.125 9.387 415,180 +0.10(+1.13%)
Oct 25, 2011 9.495 9.495 9.260 9.282 238,731 -0.33(-3.39%)
Oct 24, 2011 9.241 9.668 9.200 9.608 217,122 +0.42(+4.52%)
Oct 21, 2011 9.170 9.312 9.001 9.192 289,179 +0.18(+1.95%)
Oct 20, 2011 9.076 9.091 8.717 9.016 192,767 -0.06(-0.66%)
Oct 19, 2011 9.338 9.361 9.035 9.076 172,282 -0.26(-2.81%)
Oct 18, 2011 9.031 9.424 8.889 9.338 251,401 +0.33(+3.66%)
Oct 17, 2011 9.248 9.248 8.949 9.009 295,674 -0.36(-3.84%)
Oct 14, 2011 9.076 9.383 9.076 9.368 188,040 +0.42(+4.64%)
Oct 13, 2011 8.930 8.971 8.743 8.953 139,085 -0.06(-0.66%)
Oct 12, 2011 8.848 9.099 8.799 9.012 292,723 +0.22(+2.51%)
Oct 11, 2011 8.724 8.825 8.608 8.791 215,955 -0.04(-0.42%)
Oct 10, 2011 8.537 8.836 8.469 8.829 254,550 +0.47(+5.60%)
Oct 07, 2011 8.582 8.664 8.245 8.361 273,211 -0.19(-2.23%)
Oct 06, 2011 8.410 8.586 8.376 8.552 198,728 +0.07(+0.79%)
Oct 05, 2011 8.518 8.638 8.335 8.484 364,166 -0.04(-0.48%)
Oct 04, 2011 7.829 8.567 7.829 8.526 398,905 +0.63(+8.02%)
Oct 03, 2011 8.267 8.368 7.893 7.893 429,196 -0.44(-5.26%)
Sep 30, 2011 8.207 8.466 8.207 8.331 443,314 -0.07(-0.80%)
Sep 29, 2011 8.402 8.544 8.162 8.398 252,958 +0.21(+2.56%)
Sep 28, 2011 8.372 8.372 8.144 8.189 551,154 -0.17(-2.02%)
Sep 27, 2011 8.020 8.440 7.949 8.357 561,530 +0.52(+6.69%)
Sep 26, 2011 7.691 7.840 7.489 7.833 199,847 +0.25(+3.31%)
Sep 23, 2011 7.552 7.769 7.432 7.582 671,718 +0.02(+0.30%)
Sep 22, 2011 7.481 7.721 7.481 7.560 498,193 -0.15(-1.99%)
Sep 21, 2011 8.020 8.028 7.694 7.713 324,836 -0.31(-3.92%)
Sep 20, 2011 8.350 8.350 8.005 8.028 323,811 -0.27(-3.25%)
Sep 19, 2011 8.305 8.499 8.222 8.297 321,909 -0.13(-1.60%)
Sep 16, 2011 8.511 8.511 8.380 8.432 316,239 -0.03(-0.31%)
Sep 15, 2011 8.417 8.488 8.192 8.458 294,796 +0.15(+1.76%)
Sep 14, 2011 8.368 8.441 8.177 8.312 630,131 -0.02(-0.22%)
Sep 13, 2011 8.222 8.417 8.144 8.331 445,093 +0.15(+1.78%)
Sep 12, 2011 8.009 8.226 7.953 8.185 485,453 +0.06(+0.78%)
Sep 09, 2011 8.230 8.267 8.035 8.121 516,918 -0.23(-2.74%)
Sep 08, 2011 8.462 8.462 8.297 8.350 505,594 -0.18(-2.06%)
Sep 07, 2011 8.353 8.608 8.267 8.526 756,036 +0.18(+2.20%)
Sep 06, 2011 8.338 8.402 8.129 8.342 679,807 -0.31(-3.55%)
Sep 02, 2011 8.848 8.938 8.612 8.649 414,459 -0.46(-5.02%)
Sep 01, 2011 9.316 9.436 8.986 9.106 448,632 -0.22(-2.33%)
Aug 31, 2011 9.567 9.597 9.237 9.323 556,474 -0.18(-1.93%)
Aug 30, 2011 9.376 9.570 9.114 9.507 277,158 +0.07(+0.71%)
Aug 29, 2011 9.173 9.462 9.031 9.439 240,235 +0.36(+3.92%)
Aug 26, 2011 8.840 9.102 8.702 9.084 173,762 +0.18(+1.98%)
Aug 25, 2011 9.304 9.312 8.806 8.908 355,152 -0.30(-3.25%)
Aug 24, 2011 9.114 9.241 8.938 9.207 231,298 +0.09(+1.03%)
Aug 23, 2011 8.735 9.128 8.544 9.114 539,528 +0.41(+4.69%)
Aug 22, 2011 9.061 9.061 8.630 8.705 285,451 -0.11(-1.23%)
Aug 19, 2011 8.791 9.099 8.791 8.814 257,816 -0.13(-1.51%)
Aug 18, 2011 9.166 9.349 8.863 8.949 491,452 -0.56(-5.87%)
Aug 17, 2011 9.638 9.686 9.402 9.507 291,657 -0.07(-0.74%)
Aug 16, 2011 9.458 9.713 9.409 9.578 348,035 -0.06(-0.58%)
Aug 15, 2011 9.469 9.641 9.383 9.634 245,122 +0.31(+3.37%)
Aug 12, 2011 9.391 9.458 9.020 9.319 381,854 +0.01(+0.16%)
Aug 11, 2011 8.814 9.469 8.777 9.304 392,572 +0.56(+6.38%)
Aug 10, 2011 8.956 9.173 8.728 8.747 456,908 -0.52(-5.65%)
Aug 09, 2011 9.286 9.274 8.372 9.271 1,160,697 +0.55(+6.36%)
Aug 08, 2011 9.286 9.428 8.717 8.717 682,729 -0.75(-7.91%)
Aug 05, 2011 9.832 9.866 9.263 9.465 405,306 -0.22(-2.32%)
Aug 04, 2011 9.743 10.05 9.690 9.690 441,119 -0.26(-2.60%)
Aug 03, 2011 10.20 10.20 9.645 9.948 885,902 -0.30(-2.89%)
Aug 02, 2011 10.90 11.02 10.24 10.24 585,102 -0.70(-6.37%)
Aug 01, 2011 11.96 11.96 10.73 10.94 749,341 +0.00(+0.00%)
Jul 29, 2011 10.94 11.06 10.86 10.94 406,580 -0.16(-1.45%)
Jul 28, 2011 11.15 11.31 11.08 11.10 338,249 -0.06(-0.57%)
Jul 27, 2011 11.35 11.42 11.15 11.17 474,543 -0.25(-2.17%)
Jul 26, 2011 11.45 11.49 11.29 11.41 295,981 -0.06(-0.55%)
Jul 25, 2011 11.36 11.53 11.33 11.48 307,933 -0.03(-0.23%)
Jul 22, 2011 11.62 11.62 11.49 11.50 214,876 -0.25(-2.17%)
Jul 21, 2011 11.41 11.79 11.38 11.76 377,993 +0.39(+3.39%)
Jul 20, 2011 11.45 11.50 11.31 11.37 223,657 -0.05(-0.43%)
Jul 19, 2011 11.17 11.42 11.09 11.42 173,583 +0.36(+3.25%)
Jul 18, 2011 11.40 11.40 11.05 11.06 204,075 -0.41(-3.59%)
Jul 15, 2011 11.51 11.56 11.39 11.47 192,543 -0.01(-0.10%)
Jul 14, 2011 11.69 11.81 11.45 11.48 281,391 -0.19(-1.67%)
Jul 13, 2011 11.64 11.81 11.62 11.68 217,696 +0.07(+0.61%)
Jul 12, 2011 11.60 11.74 11.53 11.61 189,752 -0.02(-0.16%)
Jul 11, 2011 11.68 11.78 11.61 11.63 178,369 -0.18(-1.49%)
Jul 08, 2011 11.97 12.04 11.75 11.80 677,561 -0.25(-2.05%)
Jul 07, 2011 11.57 12.08 11.50 12.05 1,019,820 +0.52(+4.48%)
Jul 06, 2011 11.38 11.55 11.20 11.53 236,650 +0.10(+0.92%)
Jul 05, 2011 11.36 11.49 11.31 11.43 153,542 +0.09(+0.76%)
Jul 01, 2011 11.09 11.40 11.09 11.34 216,697 +0.25(+2.30%)
Jun 30, 2011 11.05 11.12 10.94 11.09 290,047 +0.08(+0.71%)
Jun 29, 2011 11.00 11.10 10.90 11.01 177,397 +0.02(+0.17%)
Jun 28, 2011 10.93 11.02 10.88 10.99 162,037 +0.07(+0.69%)
Jun 27, 2011 10.89 10.93 10.66 10.91 301,355 -0.01(-0.07%)
Jun 24, 2011 11.13 11.13 10.82 10.92 447,507 -0.19(-1.75%)
Jun 23, 2011 10.91 11.13 10.86 11.12 174,542 +0.09(+0.78%)
Jun 22, 2011 11.16 11.24 11.01 11.03 192,404 -0.21(-1.83%)
Jun 21, 2011 11.19 11.32 11.12 11.24 336,847 +0.15(+1.32%)
Jun 20, 2011 11.08 11.09 11.00 11.09 121,594 +0.21(+1.93%)
Jun 17, 2011 11.03 11.06 10.81 10.88 309,634 -0.07(-0.68%)
Jun 16, 2011 10.97 11.07 10.76 10.96 223,876 +0.01(+0.10%)
Jun 15, 2011 11.13 11.18 10.92 10.94 177,792 -0.29(-2.57%)
Jun 14, 2011 10.93 11.23 10.90 11.23 230,906 +0.36(+3.31%)
Jun 13, 2011 10.96 11.06 10.86 10.87 129,604 -0.06(-0.55%)
Jun 10, 2011 11.09 11.10 10.91 10.93 172,253 -0.22(-2.01%)
Jun 09, 2011 11.14 11.30 11.05 11.16 183,035 +0.07(+0.64%)
Jun 08, 2011 10.96 11.18 10.95 11.09 283,816 +0.09(+0.85%)
Jun 07, 2011 11.03 11.13 10.96 10.99 246,722 +0.09(+0.79%)
Jun 06, 2011 10.97 11.02 10.85 10.91 180,388 -0.05(-0.48%)
Jun 03, 2011 11.18 11.19 10.94 10.96 203,306 -0.13(-1.22%)
May 24, 2011 11.29 11.34 11.09 11.09 283,271 -0.19(-1.72%)
May 23, 2011 11.32 11.42 11.24 11.29 160,371 -0.19(-1.63%)
May 20, 2011 11.46 11.55 11.33 11.48 156,319 -0.04(-0.36%)
May 19, 2011 11.55 11.58 11.34 11.52 166,837 +0.02(+0.20%)
May 18, 2011 11.48 11.57 11.36 11.49 131,030 +0.04(+0.36%)
May 17, 2011 11.43 11.54 11.38 11.45 132,801 -0.05(-0.42%)
May 16, 2011 11.49 11.61 11.44 11.50 177,036 -0.07(-0.65%)
May 13, 2011 11.78 11.79 11.48 11.58 97,440 -0.22(-1.84%)
May 12, 2011 11.61 11.81 11.56 11.79 135,682 +0.13(+1.12%)
May 11, 2011 11.78 11.82 11.54 11.66 119,035 -0.14(-1.21%)
May 10, 2011 11.70 11.89 11.65 11.81 246,530 +0.13(+1.16%)
May 09, 2011 11.67 11.70 11.57 11.67 174,221 -0.03(-0.26%)
May 06, 2011 11.89 11.94 11.68 11.70 135,925 -0.08(-0.70%)
May 05, 2011 11.81 11.97 11.71 11.78 351,669 -0.13(-1.10%)
May 04, 2011 11.98 11.98 11.79 11.91 272,393 -0.15(-1.21%)
May 03, 2011 11.90 12.09 11.90 12.06 397,633 +0.12(+1.03%)
May 02, 2011 11.94 11.96 11.88 11.94 691,981 +0.60(+5.25%)
Apr 29, 2011 11.37 11.37 11.25 11.34 230,986 +0.00(+0.03%)
Apr 28, 2011 11.17 11.34 11.13 11.34 176,422 +0.13(+1.20%)
Apr 27, 2011 11.20 11.22 11.07 11.20 98,268 -0.01(-0.07%)
Apr 26, 2011 11.12 11.23 11.08 11.21 181,502 +0.09(+0.81%)
Apr 25, 2011 11.10 11.12 10.99 11.12 147,164 +0.00(+0.00%)
Apr 21, 2011 11.20 11.20 11.02 11.12 124,390 +0.01(+0.10%)
Apr 20, 2011 11.08 11.11 10.96 11.11 313,253 +0.10(+0.92%)
Apr 19, 2011 11.11 11.11 10.88 11.01 122,633 -0.04(-0.34%)
Apr 18, 2011 11.00 11.15 10.94 11.05 174,171 -0.23(-2.03%)
Apr 15, 2011 11.24 11.31 11.15 11.27 317,094 -0.01(-0.07%)
Apr 14, 2011 11.11 11.29 11.11 11.28 122,620 +0.09(+0.77%)
Apr 13, 2011 11.32 11.32 11.13 11.20 199,302 -0.05(-0.43%)
Apr 12, 2011 11.31 11.36 11.18 11.24 165,314 -0.12(-1.09%)
Apr 11, 2011 11.41 11.49 11.33 11.37 233,889 -0.07(-0.62%)
Apr 08, 2011 11.75 11.75 11.36 11.44 120,446 -0.22(-1.93%)
Apr 07, 2011 11.64 11.71 11.58 11.66 166,738 +0.03(+0.26%)
Apr 06, 2011 11.55 11.66 11.49 11.63 355,895 +0.10(+0.88%)
Apr 05, 2011 11.44 11.55 11.39 11.53 274,220 +0.05(+0.46%)
Apr 04, 2011 11.43 11.53 11.32 11.48 189,530 +0.05(+0.46%)
Apr 01, 2011 11.42 11.50 11.35 11.43 259,405 +0.05(+0.46%)
Mar 31, 2011 11.25 11.38 11.14 11.38 365,437 +0.13(+1.20%)
Mar 30, 2011 11.02 11.29 10.96 11.24 538,156 +0.24(+2.18%)
Mar 29, 2011 10.86 11.04 10.78 11.00 242,139 +0.13(+1.21%)
Mar 28, 2011 10.87 10.94 10.83 10.87 179,619 +0.02(+0.17%)
Mar 25, 2011 10.86 10.86 10.82 10.85 338,361 +0.03(+0.24%)
Mar 24, 2011 10.84 10.86 10.75 10.82 153,341 +0.04(+0.38%)
Mar 23, 2011 10.70 10.82 10.63 10.78 193,942 +0.08(+0.77%)
Mar 22, 2011 10.60 10.73 10.55 10.70 310,209 +0.11(+1.06%)
Mar 21, 2011 10.57 10.59 10.53 10.59 269,309 +0.33(+3.21%)
Mar 18, 2011 10.52 10.57 10.24 10.26 876,456 -0.16(-1.58%)
Mar 17, 2011 10.60 10.85 10.35 10.42 221,614 -0.02(-0.22%)
Mar 16, 2011 10.39 10.61 10.31 10.45 285,942 +0.04(+0.40%)
Mar 15, 2011 10.42 10.50 10.38 10.41 243,522 -0.13(-1.28%)
Mar 14, 2011 10.60 10.76 10.50 10.54 182,215 -0.19(-1.81%)
Mar 11, 2011 10.69 10.90 10.66 10.73 188,157 +0.07(+0.67%)
Mar 10, 2011 10.77 10.91 10.61 10.66 291,922 -0.24(-2.23%)
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.