Insperity Inc (NY: NSP )

109.61 +1.04 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.82 12.88 12.62 12.65 97,224 -0.19(-1.48%)
Nov 26, 2014 12.92 12.84 12.84 12.84 148,412 -0.12(-0.93%)
Nov 25, 2014 12.92 13.03 12.88 12.96 173,034 +0.05(+0.36%)
Nov 24, 2014 12.81 12.94 12.77 12.91 149,535 +0.12(+0.97%)
Nov 21, 2014 12.82 12.95 12.73 12.79 123,951 +0.13(+1.04%)
Nov 20, 2014 12.55 12.69 12.49 12.66 148,095 +0.05(+0.43%)
Nov 19, 2014 12.79 12.79 12.41 12.60 176,206 -0.19(-1.45%)
Nov 18, 2014 12.67 12.88 12.63 12.79 233,627 +0.16(+1.26%)
Nov 17, 2014 12.73 12.80 12.58 12.63 212,584 -0.15(-1.15%)
Nov 14, 2014 12.89 12.92 12.61 12.78 252,549 -0.10(-0.81%)
Nov 13, 2014 13.02 13.04 12.86 12.88 163,925 -0.22(-1.69%)
Nov 12, 2014 13.01 13.13 12.84 13.10 231,364 +0.06(+0.48%)
Nov 11, 2014 13.06 13.14 12.99 13.04 176,048 -0.02(-0.18%)
Nov 10, 2014 13.14 13.19 12.98 13.06 166,836 -0.09(-0.65%)
Nov 07, 2014 12.94 13.18 12.89 13.15 249,052 +0.10(+0.77%)
Nov 06, 2014 12.78 13.09 12.75 13.05 279,462 +0.30(+2.37%)
Nov 05, 2014 12.78 12.85 12.69 12.75 329,332 +0.03(+0.24%)
Nov 04, 2014 12.15 12.72 12.08 12.72 577,711 +0.57(+4.66%)
Nov 03, 2014 12.40 12.68 11.85 12.15 514,874 -0.08(-0.63%)
Oct 31, 2014 12.21 12.30 12.04 12.23 444,686 +0.20(+1.68%)
Oct 30, 2014 11.62 12.10 11.62 12.03 244,269 +0.31(+2.61%)
Oct 29, 2014 11.82 11.87 11.56 11.72 241,660 -0.08(-0.66%)
Oct 28, 2014 11.36 11.81 11.36 11.80 439,666 +0.46(+4.07%)
Oct 27, 2014 11.39 11.41 11.41 11.34 366,089 -0.08(-0.68%)
Oct 24, 2014 11.42 11.44 11.32 11.41 147,615 +0.03(+0.24%)
Oct 23, 2014 11.31 11.45 11.25 11.39 292,941 +0.15(+1.34%)
Oct 22, 2014 10.99 11.26 10.99 11.24 273,330 +0.24(+2.18%)
Oct 21, 2014 10.92 11.05 10.88 11.00 315,598 +0.10(+0.89%)
Oct 20, 2014 10.85 10.94 10.81 10.90 217,142 +0.00(+0.04%)
Oct 17, 2014 10.99 10.99 10.86 10.89 310,260 +0.04(+0.36%)
Oct 16, 2014 10.67 10.92 10.67 10.86 501,986 +0.06(+0.54%)
Oct 15, 2014 10.72 10.81 10.59 10.80 433,402 -0.03(-0.25%)
Oct 14, 2014 10.82 10.91 10.81 10.82 281,269 +0.09(+0.87%)
Oct 13, 2014 10.60 10.88 10.56 10.73 286,542 +0.16(+1.50%)
Oct 10, 2014 10.50 10.70 10.46 10.57 218,949 +0.05(+0.48%)
Oct 09, 2014 10.78 10.81 10.51 10.52 168,953 -0.24(-2.27%)
Oct 08, 2014 10.64 10.79 10.62 10.77 344,958 +0.14(+1.31%)
Oct 07, 2014 10.68 10.72 10.62 10.63 235,179 -0.11(-1.01%)
Oct 06, 2014 10.75 10.80 10.72 10.74 188,334 +0.00(+0.04%)
Oct 03, 2014 10.68 10.75 10.63 10.73 530,126 +0.15(+1.47%)
Oct 02, 2014 10.54 10.66 10.54 10.58 509,874 +0.05(+0.52%)
Oct 01, 2014 10.59 10.64 10.51 10.52 533,127 -0.07(-0.66%)
Sep 30, 2014 10.71 10.72 10.58 10.59 386,072 -0.12(-1.09%)
Sep 29, 2014 10.57 10.75 10.57 10.71 141,578 +0.02(+0.18%)
Sep 26, 2014 10.65 10.74 10.61 10.69 105,344 +0.04(+0.40%)
Sep 25, 2014 10.76 10.80 10.63 10.65 191,736 -0.11(-1.01%)
Sep 24, 2014 10.63 10.77 10.63 10.76 215,160 +0.11(+1.02%)
Sep 23, 2014 10.60 10.71 10.59 10.65 387,055 -0.02(-0.15%)
Sep 22, 2014 10.74 10.74 10.59 10.66 397,806 -0.15(-1.40%)
Sep 19, 2014 10.88 10.98 10.66 10.81 415,125 -0.05(-0.50%)
Sep 18, 2014 10.95 10.96 10.86 10.87 184,953 -0.06(-0.53%)
Sep 17, 2014 11.01 11.04 10.86 10.93 218,892 -0.10(-0.91%)
Sep 16, 2014 11.05 11.15 11.00 11.03 213,361 -0.07(-0.66%)
Sep 15, 2014 11.20 11.24 11.08 11.10 202,032 -0.14(-1.21%)
Sep 12, 2014 11.36 11.36 11.19 11.24 207,372 -0.10(-0.92%)
Sep 11, 2014 11.35 11.43 11.25 11.34 135,208 -0.04(-0.34%)
Sep 10, 2014 11.40 11.43 11.34 11.38 105,566 -0.03(-0.31%)
Sep 09, 2014 11.54 11.54 11.41 11.41 176,167 -0.17(-1.44%)
Sep 08, 2014 11.62 11.62 11.49 11.58 85,565 -0.00(-0.03%)
Sep 05, 2014 11.58 11.63 11.55 11.58 81,658 -0.04(-0.37%)
Sep 04, 2014 11.61 11.74 11.58 11.63 167,187 +0.00(+0.03%)
Sep 03, 2014 11.48 11.64 11.46 11.62 411,137 +0.19(+1.69%)
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.