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

Insperity Inc (NY: NSP )

104.30 +1.37 (+1.33%)
Official Closing 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 (%)
Aug 31, 2012 9.201 9.238 9.095 9.212 162,596 +0.09(+1.03%)
Aug 30, 2012 9.125 9.152 9.080 9.118 150,878 -0.05(-0.53%)
Aug 29, 2012 9.140 9.186 9.068 9.167 265,475 +0.00(+0.00%)
Aug 27, 2012 9.197 9.217 9.106 9.167 216,070 -0.00(-0.04%)
Aug 24, 2012 9.148 9.238 9.050 9.170 392,960 -0.01(-0.08%)
Aug 23, 2012 9.253 9.284 9.144 9.178 95,244 -0.09(-0.98%)
Aug 22, 2012 9.355 9.378 9.216 9.268 225,394 -0.11(-1.20%)
Aug 21, 2012 9.461 9.498 9.353 9.381 197,268 -0.08(-0.80%)
Aug 20, 2012 9.502 9.531 9.378 9.457 191,859 -0.06(-0.67%)
Aug 17, 2012 9.314 9.536 9.238 9.521 195,927 +0.18(+1.98%)
Aug 16, 2012 9.295 9.366 9.223 9.336 261,459 +0.01(+0.12%)
Aug 15, 2012 9.268 9.370 9.242 9.325 369,486 +0.02(+0.16%)
Aug 14, 2012 9.457 9.457 9.284 9.310 299,804 -0.10(-1.04%)
Aug 13, 2012 9.419 9.442 9.306 9.408 168,900 -0.02(-0.16%)
Aug 10, 2012 9.404 9.449 9.321 9.423 134,550 +0.02(+0.16%)
Aug 09, 2012 9.408 9.472 9.340 9.408 147,478 -0.03(-0.28%)
Aug 08, 2012 9.404 9.498 9.389 9.434 177,510 +0.00(+0.04%)
Aug 07, 2012 9.476 9.543 9.423 9.430 162,323 +0.02(+0.20%)
Aug 06, 2012 9.336 9.495 9.291 9.412 179,570 +0.08(+0.81%)
Aug 03, 2012 9.280 9.461 9.197 9.336 203,707 +0.12(+1.27%)
Aug 02, 2012 9.287 9.332 9.137 9.219 291,371 -0.15(-1.61%)
Aug 01, 2012 9.905 9.984 9.257 9.370 445,332 -0.52(-5.22%)
Jul 31, 2012 10.24 10.26 9.837 9.886 377,234 -0.37(-3.56%)
Jul 30, 2012 10.31 10.34 10.21 10.25 139,046 -0.09(-0.84%)
Jul 27, 2012 9.999 10.38 9.935 10.34 243,734 +0.36(+3.63%)
Jul 26, 2012 10.12 10.12 9.905 9.977 239,318 -0.04(-0.41%)
Jul 25, 2012 10.15 10.26 9.969 10.02 156,776 -0.09(-0.93%)
Jul 24, 2012 10.32 10.32 10.03 10.11 150,318 -0.17(-1.68%)
Jul 23, 2012 10.26 10.33 10.19 10.29 156,226 -0.15(-1.48%)
Jul 20, 2012 10.55 10.55 10.39 10.44 236,356 -0.21(-2.02%)
Jul 19, 2012 10.66 10.73 10.61 10.65 164,884 +0.02(+0.18%)
Jul 18, 2012 10.56 10.71 10.52 10.64 123,777 +0.08(+0.71%)
Jul 17, 2012 10.53 10.59 10.35 10.56 167,703 +0.08(+0.76%)
Jul 16, 2012 10.53 10.53 10.45 10.48 144,792 -0.07(-0.64%)
Jul 13, 2012 10.48 10.63 10.48 10.55 220,271 +0.10(+0.94%)
Jul 12, 2012 10.38 10.54 10.32 10.45 184,812 -0.01(-0.11%)
Jul 11, 2012 10.49 10.51 10.39 10.46 161,832 -0.01(-0.07%)
Jul 10, 2012 10.53 10.55 10.44 10.47 185,584 +0.02(+0.18%)
Jul 09, 2012 10.47 10.54 10.38 10.45 384,426 -0.07(-0.64%)
Jul 06, 2012 10.53 10.61 10.49 10.52 418,227 -0.12(-1.17%)
Jul 05, 2012 10.61 10.71 10.58 10.64 275,146 -0.00(-0.04%)
Jul 03, 2012 10.43 10.65 10.40 10.65 165,620 +0.16(+1.55%)
Jul 02, 2012 10.22 10.50 10.17 10.49 256,737 +0.29(+2.88%)
Jun 29, 2012 10.08 10.20 10.05 10.19 281,739 +0.30(+3.01%)
Jun 28, 2012 9.736 9.898 9.736 9.894 190,866 +0.06(+0.57%)
Jun 27, 2012 9.721 9.898 9.721 9.837 138,481 +0.13(+1.32%)
Jun 26, 2012 9.660 9.803 9.630 9.709 356,136 +0.06(+0.62%)
Jun 25, 2012 9.657 9.683 9.594 9.649 200,989 -0.16(-1.65%)
Jun 22, 2012 9.830 9.830 9.709 9.811 328,150 +0.09(+0.89%)
Jun 21, 2012 9.762 9.803 9.600 9.724 615,591 -0.08(-0.77%)
Jun 20, 2012 9.830 9.913 9.751 9.800 110,240 -0.06(-0.61%)
Jun 19, 2012 9.649 9.901 9.608 9.860 173,465 +0.24(+2.51%)
Jun 18, 2012 9.638 9.683 9.506 9.619 185,162 -0.06(-0.66%)
Jun 15, 2012 9.543 9.762 9.487 9.683 293,288 +0.17(+1.78%)
Jun 14, 2012 9.419 9.551 9.408 9.513 159,687 +0.09(+1.00%)
Jun 13, 2012 9.525 9.599 9.370 9.419 210,597 -0.14(-1.42%)
Jun 12, 2012 9.510 9.604 9.310 9.555 250,887 +0.06(+0.63%)
Jun 11, 2012 9.796 9.796 9.472 9.495 282,605 -0.19(-1.98%)
Jun 08, 2012 9.521 9.766 9.468 9.687 187,936 +0.13(+1.38%)
Jun 07, 2012 9.709 9.747 9.543 9.555 291,435 -0.02(-0.20%)
Jun 06, 2012 9.340 9.585 9.291 9.574 204,325 +0.33(+3.55%)
Jun 05, 2012 9.246 9.325 9.212 9.246 213,899 -0.06(-0.69%)
Jun 04, 2012 9.306 9.355 9.174 9.310 251,360 +0.03(+0.28%)
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.