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

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
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 (%)
Sep 30, 2011 8.206 8.464 8.206 8.329 443,406 -0.07(-0.80%)
Sep 29, 2011 8.400 8.542 8.161 8.397 253,011 +0.21(+2.56%)
Sep 28, 2011 8.370 8.370 8.142 8.187 551,269 -0.17(-2.02%)
Sep 27, 2011 8.019 8.438 7.947 8.355 561,647 +0.52(+6.69%)
Sep 26, 2011 7.689 7.839 7.487 7.831 199,889 +0.25(+3.31%)
Sep 23, 2011 7.551 7.768 7.431 7.581 671,858 +0.02(+0.30%)
Sep 22, 2011 7.479 7.719 7.479 7.558 498,297 -0.15(-1.99%)
Sep 21, 2011 8.019 8.026 7.693 7.712 324,904 -0.31(-3.92%)
Sep 20, 2011 8.348 8.348 8.004 8.026 323,878 -0.27(-3.25%)
Sep 19, 2011 8.303 8.498 8.221 8.296 321,976 -0.13(-1.60%)
Sep 16, 2011 8.509 8.509 8.378 8.430 316,305 -0.03(-0.31%)
Sep 15, 2011 8.415 8.486 8.191 8.457 294,857 +0.15(+1.76%)
Sep 14, 2011 8.367 8.440 8.176 8.310 630,263 -0.02(-0.22%)
Sep 13, 2011 8.221 8.415 8.142 8.329 445,186 +0.15(+1.78%)
Sep 12, 2011 8.007 8.224 7.951 8.183 485,555 +0.06(+0.78%)
Sep 09, 2011 8.228 8.266 8.033 8.120 517,025 -0.23(-2.74%)
Sep 08, 2011 8.460 8.460 8.296 8.348 505,699 -0.18(-2.06%)
Sep 07, 2011 8.352 8.606 8.266 8.524 756,194 +0.18(+2.20%)
Sep 06, 2011 8.337 8.400 8.127 8.340 679,949 -0.31(-3.55%)
Sep 02, 2011 8.846 8.936 8.610 8.647 414,546 -0.46(-5.02%)
Sep 01, 2011 9.314 9.434 8.984 9.104 448,725 -0.22(-2.33%)
Aug 31, 2011 9.565 9.595 9.235 9.321 556,590 -0.18(-1.93%)
Aug 30, 2011 9.374 9.568 9.112 9.505 277,216 +0.07(+0.71%)
Aug 29, 2011 9.171 9.460 9.029 9.437 240,285 +0.36(+3.92%)
Aug 26, 2011 8.838 9.100 8.700 9.082 173,798 +0.18(+1.98%)
Aug 25, 2011 9.303 9.310 8.805 8.906 355,226 -0.30(-3.25%)
Aug 24, 2011 9.112 9.239 8.936 9.205 231,346 +0.09(+1.03%)
Aug 23, 2011 8.734 9.127 8.543 9.112 539,641 +0.41(+4.69%)
Aug 22, 2011 9.059 9.059 8.629 8.704 285,510 -0.11(-1.23%)
Aug 19, 2011 8.790 9.097 8.790 8.812 257,870 -0.13(-1.51%)
Aug 18, 2011 9.164 9.347 8.861 8.947 491,554 -0.56(-5.87%)
Aug 17, 2011 9.636 9.684 9.400 9.505 291,718 -0.07(-0.74%)
Aug 16, 2011 9.456 9.711 9.407 9.576 348,107 -0.06(-0.58%)
Aug 15, 2011 9.467 9.639 9.381 9.632 245,173 +0.31(+3.37%)
Aug 12, 2011 9.389 9.456 9.018 9.317 381,934 +0.01(+0.16%)
Aug 11, 2011 8.812 9.467 8.775 9.303 392,654 +0.56(+6.38%)
Aug 10, 2011 8.954 9.171 8.726 8.745 457,003 -0.52(-5.65%)
Aug 09, 2011 9.284 9.273 8.370 9.269 1,160,939 +0.55(+6.36%)
Aug 08, 2011 9.284 9.426 8.715 8.715 682,872 -0.75(-7.91%)
Aug 05, 2011 9.830 9.864 9.261 9.463 405,391 -0.22(-2.32%)
Aug 04, 2011 9.741 10.05 9.688 9.688 441,211 -0.26(-2.60%)
Aug 03, 2011 10.20 10.20 9.643 9.946 886,087 -0.30(-2.89%)
Aug 02, 2011 10.90 11.01 10.24 10.24 585,224 -0.70(-6.37%)
Aug 01, 2011 11.96 11.96 10.73 10.94 749,497 +0.00(+0.00%)
Jul 29, 2011 10.93 11.05 10.86 10.94 406,665 -0.16(-1.45%)
Jul 28, 2011 11.15 11.31 11.08 11.10 338,319 -0.06(-0.57%)
Jul 27, 2011 11.34 11.42 11.15 11.16 474,642 -0.25(-2.17%)
Jul 26, 2011 11.44 11.49 11.29 11.41 296,043 -0.06(-0.55%)
Jul 25, 2011 11.35 11.53 11.32 11.47 307,997 -0.03(-0.23%)
Jul 22, 2011 11.62 11.62 11.49 11.50 214,921 -0.25(-2.17%)
Jul 21, 2011 11.41 11.78 11.38 11.75 378,071 +0.39(+3.39%)
Jul 20, 2011 11.44 11.50 11.31 11.37 223,704 -0.05(-0.43%)
Jul 19, 2011 11.16 11.42 11.08 11.42 173,619 +0.36(+3.25%)
Jul 18, 2011 11.40 11.40 11.04 11.06 204,118 -0.41(-3.59%)
Jul 15, 2011 11.51 11.56 11.39 11.47 192,583 -0.01(-0.10%)
Jul 14, 2011 11.68 11.80 11.44 11.48 281,450 -0.19(-1.67%)
Jul 13, 2011 11.64 11.80 11.62 11.68 217,741 +0.07(+0.61%)
Jul 12, 2011 11.59 11.74 11.52 11.60 189,791 -0.02(-0.16%)
Jul 11, 2011 11.68 11.77 11.61 11.62 178,406 -0.18(-1.49%)
Jul 08, 2011 11.97 12.04 11.75 11.80 677,703 -0.25(-2.05%)
Jul 07, 2011 11.57 12.08 11.50 12.05 1,020,032 +0.52(+4.48%)
Jul 06, 2011 11.38 11.55 11.20 11.53 236,700 +0.10(+0.92%)
Jul 05, 2011 11.35 11.48 11.31 11.43 153,574 +0.09(+0.76%)
Jul 01, 2011 11.09 11.40 11.09 11.34 216,742 +0.25(+2.30%)
Jun 30, 2011 11.05 11.12 10.93 11.08 290,107 +0.08(+0.71%)
Jun 29, 2011 10.99 11.10 10.90 11.01 177,434 +0.02(+0.17%)
Jun 28, 2011 10.92 11.01 10.88 10.99 162,071 +0.07(+0.69%)
Jun 27, 2011 10.89 10.93 10.66 10.91 301,418 -0.01(-0.07%)
Jun 24, 2011 11.13 11.13 10.82 10.92 447,600 -0.19(-1.75%)
Jun 23, 2011 10.91 11.13 10.86 11.11 174,578 +0.09(+0.78%)
Jun 22, 2011 11.16 11.24 11.01 11.03 192,444 -0.21(-1.83%)
Jun 21, 2011 11.19 11.32 11.12 11.23 336,917 +0.15(+1.32%)
Jun 20, 2011 11.07 11.09 10.99 11.09 121,619 +0.21(+1.93%)
Jun 17, 2011 11.03 11.05 10.81 10.88 309,699 -0.07(-0.68%)
Jun 16, 2011 10.97 11.07 10.76 10.95 223,923 +0.01(+0.10%)
Jun 15, 2011 11.13 11.17 10.92 10.94 177,829 -0.29(-2.57%)
Jun 14, 2011 10.93 11.23 10.89 11.23 230,954 +0.36(+3.31%)
Jun 13, 2011 10.96 11.06 10.86 10.87 129,631 -0.06(-0.55%)
Jun 10, 2011 11.09 11.10 10.91 10.93 172,289 -0.22(-2.01%)
Jun 09, 2011 11.13 11.29 11.05 11.16 183,073 +0.07(+0.64%)
Jun 08, 2011 10.95 11.18 10.95 11.08 283,875 +0.09(+0.85%)
Jun 07, 2011 11.02 11.13 10.96 10.99 246,773 +0.09(+0.79%)
Jun 06, 2011 10.97 11.02 10.85 10.90 180,426 -0.05(-0.48%)
Jun 03, 2011 11.18 11.19 10.93 10.96 203,348 -0.13(-1.22%)
May 24, 2011 11.28 11.34 11.08 11.09 283,330 -0.19(-1.73%)
May 23, 2011 11.31 11.42 11.24 11.29 160,404 -0.19(-1.63%)
May 20, 2011 11.46 11.54 11.33 11.47 156,352 -0.04(-0.36%)
May 19, 2011 11.55 11.58 11.34 11.51 166,871 +0.02(+0.20%)
May 18, 2011 11.48 11.56 11.35 11.49 131,057 +0.04(+0.36%)
May 17, 2011 11.43 11.53 11.38 11.45 132,828 -0.05(-0.42%)
May 16, 2011 11.49 11.61 11.44 11.50 177,073 -0.07(-0.65%)
May 13, 2011 11.78 11.78 11.48 11.57 97,460 -0.22(-1.84%)
May 12, 2011 11.61 11.80 11.56 11.79 135,711 +0.13(+1.12%)
May 11, 2011 11.78 11.82 11.54 11.66 119,060 -0.14(-1.21%)
May 10, 2011 11.70 11.89 11.65 11.80 246,581 +0.13(+1.16%)
May 09, 2011 11.67 11.70 11.56 11.67 174,258 -0.03(-0.26%)
May 06, 2011 11.89 11.94 11.68 11.70 135,954 -0.08(-0.70%)
May 05, 2011 11.80 11.97 11.71 11.78 351,743 -0.13(-1.10%)
May 04, 2011 11.98 11.98 11.79 11.91 272,450 -0.15(-1.21%)
May 03, 2011 11.89 12.08 11.89 12.06 397,716 +0.12(+1.03%)
May 02, 2011 11.94 11.96 11.87 11.93 692,125 +0.60(+5.25%)
Apr 29, 2011 11.37 11.37 11.25 11.34 231,034 +0.00(+0.03%)
Apr 28, 2011 11.17 11.34 11.13 11.34 176,459 +0.13(+1.20%)
Apr 27, 2011 11.19 11.22 11.07 11.20 98,288 -0.01(-0.07%)
Apr 26, 2011 11.12 11.23 11.07 11.21 181,540 +0.09(+0.81%)
Apr 25, 2011 11.10 11.12 10.98 11.12 147,195 +0.00(+0.00%)
Apr 21, 2011 11.19 11.19 11.01 11.12 124,416 +0.01(+0.10%)
Apr 20, 2011 11.08 11.11 10.96 11.11 313,319 +0.10(+0.92%)
Apr 19, 2011 11.10 11.10 10.88 11.01 122,658 -0.04(-0.34%)
Apr 18, 2011 11.00 11.14 10.94 11.04 174,207 -0.23(-2.03%)
Apr 15, 2011 11.23 11.31 11.14 11.27 317,160 -0.01(-0.07%)
Apr 14, 2011 11.11 11.29 11.11 11.28 122,645 +0.09(+0.77%)
Apr 13, 2011 11.32 11.32 11.13 11.19 199,344 -0.05(-0.43%)
Apr 12, 2011 11.31 11.36 11.18 11.24 165,349 -0.12(-1.09%)
Apr 11, 2011 11.41 11.49 11.32 11.37 233,938 -0.07(-0.62%)
Apr 08, 2011 11.75 11.75 11.35 11.44 120,471 -0.22(-1.93%)
Apr 07, 2011 11.64 11.71 11.58 11.66 166,773 +0.03(+0.26%)
Apr 06, 2011 11.54 11.65 11.49 11.63 355,969 +0.10(+0.88%)
Apr 05, 2011 11.44 11.55 11.38 11.53 274,277 +0.05(+0.46%)
Apr 04, 2011 11.43 11.53 11.32 11.48 189,570 +0.05(+0.46%)
Apr 01, 2011 11.42 11.50 11.35 11.43 259,459 +0.05(+0.46%)
Mar 31, 2011 11.25 11.38 11.14 11.37 365,513 +0.13(+1.20%)
Mar 30, 2011 11.02 11.28 10.96 11.24 538,268 +0.24(+2.18%)
Mar 29, 2011 10.86 11.04 10.77 11.00 242,189 +0.13(+1.21%)
Mar 28, 2011 10.86 10.93 10.83 10.87 179,656 +0.02(+0.17%)
Mar 25, 2011 10.86 10.86 10.82 10.85 338,432 +0.03(+0.24%)
Mar 24, 2011 10.84 10.86 10.75 10.82 153,373 +0.04(+0.38%)
Mar 23, 2011 10.70 10.81 10.62 10.78 193,983 +0.08(+0.77%)
Mar 22, 2011 10.59 10.73 10.55 10.70 310,273 +0.11(+1.06%)
Mar 21, 2011 10.57 10.59 10.52 10.59 269,365 +0.33(+3.21%)
Mar 18, 2011 10.52 10.57 10.24 10.26 876,638 -0.16(-1.58%)
Mar 17, 2011 10.59 10.84 10.34 10.42 221,660 -0.02(-0.22%)
Mar 16, 2011 10.39 10.61 10.31 10.44 286,002 +0.04(+0.40%)
Mar 15, 2011 10.42 10.50 10.38 10.40 243,573 -0.13(-1.28%)
Mar 14, 2011 10.60 10.76 10.50 10.54 182,253 -0.19(-1.81%)
Mar 11, 2011 10.69 10.89 10.65 10.73 188,197 +0.07(+0.67%)
Mar 10, 2011 10.77 10.90 10.61 10.66 291,983 -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.