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

Insperity Inc (NY: NSP )

97.07 +1.11 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2012 9.421 9.518 9.342 9.447 183,390 -0.03(-0.32%)
Sep 27, 2012 9.406 9.537 9.317 9.477 704,715 +0.09(+1.00%)
Sep 26, 2012 9.428 9.469 9.323 9.383 346,656 -0.03(-0.36%)
Sep 25, 2012 9.728 9.821 9.402 9.417 291,089 -0.29(-3.01%)
Sep 24, 2012 9.585 9.784 9.514 9.709 128,893 +0.10(+1.09%)
Sep 21, 2012 9.776 9.776 9.552 9.604 411,887 -0.05(-0.54%)
Sep 20, 2012 9.739 9.772 9.634 9.656 96,182 -0.15(-1.49%)
Sep 19, 2012 9.941 9.941 9.795 9.802 187,666 -0.12(-1.24%)
Sep 18, 2012 9.817 9.960 9.817 9.926 168,052 +0.07(+0.76%)
Sep 17, 2012 9.862 9.862 9.780 9.851 106,830 -0.04(-0.38%)
Sep 14, 2012 9.791 9.930 9.731 9.889 259,763 +0.14(+1.46%)
Sep 13, 2012 9.623 9.885 9.537 9.746 311,357 +0.12(+1.21%)
Sep 12, 2012 9.638 9.686 9.563 9.630 117,898 +0.00(+0.00%)
Sep 11, 2012 9.574 9.713 9.508 9.630 101,969 +0.03(+0.31%)
Sep 10, 2012 9.540 9.679 9.540 9.600 128,129 +0.04(+0.47%)
Sep 07, 2012 9.540 9.555 9.495 9.555 170,968 +0.05(+0.55%)
Sep 06, 2012 9.271 9.529 9.241 9.503 509,923 +0.27(+2.92%)
Sep 05, 2012 9.035 9.252 9.035 9.233 227,244 +0.11(+1.19%)
Sep 04, 2012 9.147 9.196 8.963 9.125 472,871 -0.03(-0.33%)
Aug 31, 2012 9.143 9.181 9.039 9.155 163,613 +0.09(+1.03%)
Aug 30, 2012 9.069 9.095 9.024 9.061 151,822 -0.05(-0.53%)
Aug 29, 2012 9.084 9.128 9.012 9.110 267,135 +0.00(+0.00%)
Aug 27, 2012 9.140 9.160 9.050 9.110 217,421 -0.00(-0.04%)
Aug 24, 2012 9.091 9.181 8.994 9.114 395,417 -0.01(-0.08%)
Aug 23, 2012 9.196 9.226 9.087 9.121 95,840 -0.09(-0.98%)
Aug 22, 2012 9.297 9.319 9.158 9.211 226,803 -0.11(-1.20%)
Aug 21, 2012 9.402 9.439 9.295 9.323 198,501 -0.07(-0.80%)
Aug 20, 2012 9.443 9.472 9.319 9.398 193,058 -0.06(-0.67%)
Aug 17, 2012 9.256 9.477 9.181 9.462 197,153 +0.18(+1.98%)
Aug 16, 2012 9.237 9.308 9.166 9.278 263,094 +0.01(+0.12%)
Aug 15, 2012 9.211 9.312 9.185 9.267 371,796 +0.01(+0.16%)
Aug 14, 2012 9.398 9.398 9.226 9.252 301,678 -0.10(-1.04%)
Aug 13, 2012 9.361 9.383 9.248 9.349 169,956 -0.01(-0.16%)
Aug 10, 2012 9.346 9.391 9.263 9.364 135,391 +0.01(+0.16%)
Aug 09, 2012 9.349 9.413 9.282 9.349 148,400 -0.03(-0.28%)
Aug 08, 2012 9.346 9.439 9.331 9.376 178,620 +0.00(+0.04%)
Aug 07, 2012 9.417 9.484 9.364 9.372 163,338 +0.02(+0.20%)
Aug 06, 2012 9.278 9.436 9.233 9.353 180,693 +0.07(+0.81%)
Aug 03, 2012 9.222 9.402 9.140 9.278 204,981 +0.12(+1.27%)
Aug 02, 2012 9.230 9.274 9.080 9.162 293,193 -0.15(-1.61%)
Aug 01, 2012 9.844 9.922 9.200 9.312 448,116 -0.51(-5.22%)
Jul 31, 2012 10.18 10.20 9.776 9.825 379,592 -0.36(-3.56%)
Jul 30, 2012 10.24 10.28 10.14 10.19 139,915 -0.09(-0.84%)
Jul 27, 2012 9.937 10.32 9.874 10.27 245,258 +0.36(+3.63%)
Jul 26, 2012 10.06 10.06 9.844 9.915 240,814 -0.04(-0.41%)
Jul 25, 2012 10.08 10.19 9.907 9.956 157,756 -0.09(-0.93%)
Jul 24, 2012 10.26 10.26 9.967 10.05 151,258 -0.17(-1.68%)
Jul 23, 2012 10.19 10.27 10.13 10.22 157,203 -0.15(-1.48%)
Jul 20, 2012 10.49 10.49 10.33 10.38 237,834 -0.21(-2.02%)
Jul 19, 2012 10.60 10.66 10.55 10.59 165,915 +0.02(+0.18%)
Jul 18, 2012 10.50 10.64 10.45 10.57 124,551 +0.07(+0.71%)
Jul 17, 2012 10.47 10.53 10.29 10.50 168,752 +0.08(+0.75%)
Jul 16, 2012 10.47 10.47 10.39 10.42 145,698 -0.07(-0.64%)
Jul 13, 2012 10.42 10.56 10.42 10.48 221,649 +0.10(+0.94%)
Jul 12, 2012 10.32 10.47 10.26 10.39 185,967 -0.01(-0.11%)
Jul 11, 2012 10.42 10.45 10.32 10.40 162,844 -0.01(-0.07%)
Jul 10, 2012 10.46 10.48 10.38 10.41 186,745 +0.02(+0.18%)
Jul 09, 2012 10.41 10.48 10.32 10.39 386,830 -0.07(-0.64%)
Jul 06, 2012 10.46 10.54 10.42 10.45 420,842 -0.12(-1.17%)
Jul 05, 2012 10.54 10.64 10.51 10.58 276,867 -0.00(-0.03%)
Jul 03, 2012 10.37 10.58 10.33 10.58 166,655 +0.16(+1.55%)
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.