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

Insperity Inc (NY: NSP )

105.23 +0.63 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 8.903 9.348 8.756 9.340 411,722 +0.81(+9.50%)
Nov 29, 2011 8.654 8.688 8.451 8.530 404,553 -0.14(-1.57%)
Nov 28, 2011 8.602 8.767 8.436 8.666 380,862 +0.32(+3.88%)
Nov 25, 2011 8.319 8.473 8.319 8.342 213,357 -0.03(-0.36%)
Nov 23, 2011 8.560 8.609 8.274 8.372 312,583 -0.29(-3.39%)
Nov 22, 2011 8.730 8.835 8.647 8.666 562,558 -0.12(-1.37%)
Nov 21, 2011 9.268 9.268 8.677 8.786 615,628 -0.63(-6.72%)
Nov 18, 2011 9.698 9.717 9.378 9.419 263,187 -0.27(-2.76%)
Nov 17, 2011 9.962 9.962 9.592 9.687 333,159 -0.24(-2.43%)
Nov 16, 2011 10.03 10.24 9.901 9.928 283,749 -0.22(-2.19%)
Nov 15, 2011 9.732 10.23 9.732 10.15 316,177 +0.44(+4.50%)
Nov 14, 2011 9.841 9.911 9.634 9.713 217,187 -0.20(-2.05%)
Nov 11, 2011 9.826 9.984 9.762 9.916 212,274 +0.16(+1.62%)
Nov 10, 2011 9.521 9.781 9.446 9.758 280,574 +0.43(+4.65%)
Nov 09, 2011 9.540 9.596 9.306 9.325 349,455 -0.47(-4.77%)
Nov 08, 2011 9.581 9.796 9.449 9.792 379,224 +0.28(+2.97%)
Nov 07, 2011 9.570 9.641 9.257 9.510 203,272 -0.07(-0.75%)
Nov 04, 2011 9.562 9.626 9.449 9.581 304,204 -0.11(-1.13%)
Nov 03, 2011 9.641 9.732 9.272 9.690 286,222 +0.15(+1.62%)
Nov 02, 2011 9.773 9.807 9.250 9.536 406,323 -0.09(-0.90%)
Nov 01, 2011 9.811 10.11 9.321 9.623 655,810 -0.09(-0.93%)
Oct 31, 2011 9.909 9.954 9.690 9.713 296,595 -0.35(-3.48%)
Oct 28, 2011 10.26 10.38 10.03 10.06 307,660 -0.18(-1.73%)
Oct 27, 2011 9.796 10.29 9.709 10.24 379,758 +0.79(+8.42%)
Oct 26, 2011 9.476 9.547 9.182 9.446 412,600 +0.11(+1.13%)
Oct 25, 2011 9.555 9.555 9.317 9.340 237,248 -0.33(-3.39%)
Oct 24, 2011 9.299 9.728 9.257 9.668 215,773 +0.42(+4.52%)
Oct 21, 2011 9.227 9.370 9.057 9.250 287,382 +0.18(+1.95%)
Oct 20, 2011 9.133 9.148 8.771 9.073 191,569 -0.06(-0.66%)
Oct 19, 2011 9.397 9.419 9.091 9.133 171,212 -0.26(-2.81%)
Oct 18, 2011 9.088 9.483 8.944 9.397 249,839 +0.33(+3.66%)
Oct 17, 2011 9.306 9.306 9.005 9.065 293,837 -0.36(-3.84%)
Oct 14, 2011 9.133 9.442 9.133 9.427 186,871 +0.42(+4.64%)
Oct 13, 2011 8.986 9.027 8.797 9.008 138,221 -0.06(-0.66%)
Oct 12, 2011 8.903 9.155 8.854 9.069 290,904 +0.22(+2.51%)
Oct 11, 2011 8.779 8.880 8.662 8.846 214,613 -0.04(-0.42%)
Oct 10, 2011 8.590 8.892 8.522 8.884 252,968 +0.47(+5.60%)
Oct 07, 2011 8.635 8.718 8.296 8.413 271,513 -0.19(-2.23%)
Oct 06, 2011 8.462 8.639 8.428 8.605 197,493 +0.07(+0.79%)
Oct 05, 2011 8.571 8.692 8.387 8.538 361,903 -0.04(-0.48%)
Oct 04, 2011 7.878 8.620 7.878 8.579 396,426 +0.64(+8.02%)
Oct 03, 2011 8.319 8.421 7.942 7.942 426,529 -0.44(-5.26%)
Sep 30, 2011 8.259 8.519 8.259 8.383 440,559 -0.07(-0.80%)
Sep 29, 2011 8.455 8.597 8.213 8.451 251,386 +0.21(+2.56%)
Sep 28, 2011 8.424 8.424 8.195 8.240 547,729 -0.17(-2.02%)
Sep 27, 2011 8.070 8.492 7.999 8.409 558,041 +0.53(+6.69%)
Sep 26, 2011 7.739 7.889 7.535 7.882 198,606 +0.25(+3.31%)
Sep 23, 2011 7.599 7.818 7.479 7.630 667,544 +0.02(+0.30%)
Sep 22, 2011 7.528 7.769 7.528 7.607 495,097 -0.15(-1.99%)
Sep 21, 2011 8.070 8.078 7.743 7.761 322,818 -0.32(-3.92%)
Sep 20, 2011 8.402 8.402 8.055 8.078 321,799 -0.27(-3.25%)
Sep 19, 2011 8.357 8.553 8.274 8.349 319,909 -0.14(-1.60%)
Sep 16, 2011 8.564 8.564 8.432 8.485 314,274 -0.03(-0.31%)
Sep 15, 2011 8.470 8.541 8.244 8.511 292,964 +0.15(+1.76%)
Sep 14, 2011 8.421 8.494 8.229 8.364 626,216 -0.02(-0.22%)
Sep 13, 2011 8.274 8.470 8.195 8.383 442,327 +0.15(+1.78%)
Sep 12, 2011 8.059 8.278 8.003 8.236 482,437 +0.06(+0.78%)
Sep 09, 2011 8.281 8.319 8.085 8.172 513,706 -0.23(-2.74%)
Sep 08, 2011 8.515 8.515 8.349 8.402 502,452 -0.18(-2.06%)
Sep 07, 2011 8.406 8.662 8.319 8.579 751,339 +0.18(+2.20%)
Sep 06, 2011 8.391 8.455 8.180 8.394 675,583 -0.31(-3.55%)
Sep 02, 2011 8.903 8.993 8.666 8.703 411,884 -0.46(-5.02%)
Sep 01, 2011 9.374 9.495 9.042 9.163 445,844 -0.22(-2.33%)
Aug 31, 2011 9.626 9.657 9.295 9.381 553,016 -0.18(-1.93%)
Aug 30, 2011 9.434 9.630 9.170 9.566 275,436 +0.07(+0.71%)
Aug 29, 2011 9.231 9.521 9.088 9.498 238,742 +0.36(+3.92%)
Aug 26, 2011 8.895 9.159 8.756 9.140 172,682 +0.18(+1.98%)
Aug 25, 2011 9.363 9.370 8.862 8.963 352,945 -0.30(-3.25%)
Aug 24, 2011 9.170 9.299 8.993 9.265 229,861 +0.09(+1.03%)
Aug 23, 2011 8.790 9.186 8.598 9.170 536,176 +0.41(+4.69%)
Aug 22, 2011 9.118 9.118 8.684 8.760 283,677 -0.11(-1.23%)
Aug 19, 2011 8.846 9.155 8.846 8.869 256,214 -0.14(-1.51%)
Aug 18, 2011 9.223 9.408 8.918 9.005 488,398 -0.56(-5.87%)
Aug 17, 2011 9.698 9.747 9.461 9.566 289,845 -0.07(-0.74%)
Aug 16, 2011 9.517 9.773 9.468 9.638 345,872 -0.06(-0.58%)
Aug 15, 2011 9.528 9.702 9.442 9.694 243,599 +0.32(+3.37%)
Aug 12, 2011 9.449 9.517 9.076 9.378 379,482 +0.02(+0.16%)
Aug 11, 2011 8.869 9.528 8.831 9.363 390,133 +0.56(+6.38%)
Aug 10, 2011 9.012 9.231 8.782 8.801 454,069 -0.53(-5.65%)
Aug 09, 2011 9.344 9.332 8.424 9.329 1,153,485 +0.56(+6.36%)
Aug 08, 2011 9.344 9.487 8.771 8.771 678,487 -0.75(-7.91%)
Aug 05, 2011 9.894 9.928 9.321 9.525 402,788 -0.23(-2.32%)
Aug 04, 2011 9.803 10.11 9.751 9.751 438,378 -0.26(-2.60%)
Aug 03, 2011 10.26 10.27 9.705 10.01 880,397 -0.30(-2.89%)
Aug 02, 2011 10.97 11.08 10.31 10.31 581,467 -0.70(-6.37%)
Aug 01, 2011 12.04 12.04 10.80 11.01 744,685 +0.00(+0.00%)
Jul 29, 2011 11.01 11.13 10.93 11.01 404,054 -0.16(-1.45%)
Jul 28, 2011 11.22 11.38 11.15 11.17 336,147 -0.06(-0.57%)
Jul 27, 2011 11.42 11.49 11.22 11.24 471,595 -0.25(-2.16%)
Jul 26, 2011 11.52 11.56 11.36 11.48 294,142 -0.06(-0.56%)
Jul 25, 2011 11.43 11.60 11.40 11.55 306,020 -0.03(-0.23%)
Jul 22, 2011 11.69 11.69 11.56 11.57 213,541 -0.26(-2.17%)
Jul 21, 2011 11.48 11.86 11.45 11.83 375,644 +0.39(+3.39%)
Jul 20, 2011 11.52 11.57 11.38 11.44 222,267 -0.05(-0.43%)
Jul 19, 2011 11.24 11.50 11.16 11.49 172,504 +0.36(+3.25%)
Jul 18, 2011 11.47 11.47 11.11 11.13 202,807 -0.41(-3.59%)
Jul 15, 2011 11.58 11.63 11.46 11.54 191,346 -0.01(-0.10%)
Jul 14, 2011 11.76 11.88 11.52 11.56 279,643 -0.20(-1.67%)
Jul 13, 2011 11.72 11.88 11.69 11.75 216,343 +0.07(+0.61%)
Jul 12, 2011 11.67 11.81 11.60 11.68 188,573 -0.02(-0.16%)
Jul 11, 2011 11.75 11.85 11.68 11.70 177,261 -0.18(-1.49%)
Jul 08, 2011 12.05 12.12 11.82 11.88 673,351 -0.25(-2.05%)
Jul 07, 2011 11.64 12.15 11.57 12.12 1,013,483 +0.52(+4.48%)
Jul 06, 2011 11.45 11.62 11.27 11.60 235,180 +0.11(+0.92%)
Jul 05, 2011 11.43 11.56 11.38 11.50 152,588 +0.09(+0.76%)
Jul 01, 2011 11.16 11.47 11.16 11.41 215,351 +0.26(+2.30%)
Jun 30, 2011 11.12 11.19 11.01 11.16 288,245 +0.08(+0.71%)
Jun 29, 2011 11.07 11.17 10.97 11.08 176,295 +0.02(+0.17%)
Jun 28, 2011 10.99 11.08 10.95 11.06 161,030 +0.08(+0.69%)
Jun 27, 2011 10.96 11.00 10.73 10.98 299,482 -0.01(-0.07%)
Jun 24, 2011 11.20 11.20 10.89 10.99 444,726 -0.20(-1.75%)
Jun 23, 2011 10.98 11.20 10.93 11.19 173,457 +0.09(+0.78%)
Jun 22, 2011 11.23 11.31 11.08 11.10 191,208 -0.21(-1.83%)
Jun 21, 2011 11.26 11.39 11.19 11.31 334,754 +0.15(+1.32%)
Jun 20, 2011 11.14 11.16 11.07 11.16 120,838 +0.21(+1.93%)
Jun 17, 2011 11.10 11.13 10.88 10.95 307,710 -0.08(-0.68%)
Jun 16, 2011 11.04 11.14 10.83 11.02 222,485 +0.01(+0.10%)
Jun 15, 2011 11.20 11.25 10.99 11.01 176,687 -0.29(-2.57%)
Jun 14, 2011 11.00 11.30 10.96 11.30 229,471 +0.36(+3.31%)
Jun 13, 2011 11.03 11.13 10.93 10.94 128,798 -0.06(-0.55%)
Jun 10, 2011 11.16 11.17 10.98 11.00 171,183 -0.23(-2.01%)
Jun 09, 2011 11.21 11.37 11.12 11.23 181,898 +0.07(+0.64%)
Jun 08, 2011 11.02 11.25 11.02 11.16 282,053 +0.09(+0.85%)
Jun 07, 2011 11.10 11.20 11.03 11.06 245,189 +0.09(+0.79%)
Jun 06, 2011 11.04 11.09 10.92 10.98 179,267 -0.05(-0.48%)
Jun 03, 2011 11.25 11.26 11.01 11.03 202,043 -0.14(-1.22%)
May 24, 2011 11.36 11.41 11.16 11.16 281,511 -0.20(-1.72%)
May 23, 2011 11.39 11.49 11.31 11.36 159,374 -0.19(-1.63%)
May 20, 2011 11.53 11.62 11.40 11.55 155,348 -0.04(-0.36%)
May 19, 2011 11.63 11.65 11.41 11.59 165,800 +0.02(+0.20%)
May 18, 2011 11.56 11.64 11.43 11.57 130,216 +0.04(+0.36%)
May 17, 2011 11.50 11.61 11.45 11.53 131,975 -0.05(-0.42%)
May 16, 2011 11.57 11.68 11.51 11.57 175,936 -0.08(-0.65%)
May 13, 2011 11.85 11.86 11.55 11.65 96,834 -0.22(-1.84%)
May 12, 2011 11.68 11.88 11.63 11.87 134,839 +0.13(+1.12%)
May 11, 2011 11.85 11.89 11.61 11.74 118,296 -0.14(-1.20%)
May 10, 2011 11.77 11.96 11.72 11.88 244,998 +0.14(+1.15%)
May 09, 2011 11.74 11.77 11.64 11.74 173,139 -0.03(-0.26%)
May 06, 2011 11.97 12.02 11.76 11.77 135,081 -0.08(-0.70%)
May 05, 2011 11.88 12.05 11.78 11.86 349,484 -0.13(-1.10%)
May 04, 2011 12.06 12.06 11.87 11.99 270,701 -0.15(-1.21%)
May 03, 2011 11.97 12.16 11.97 12.14 395,163 +0.12(+1.03%)
May 02, 2011 12.02 12.03 11.95 12.01 687,681 +0.60(+5.25%)
Apr 29, 2011 11.44 11.44 11.32 11.41 229,550 +0.00(+0.03%)
Apr 28, 2011 11.24 11.41 11.20 11.41 175,326 +0.14(+1.20%)
Apr 27, 2011 11.27 11.29 11.14 11.27 97,657 -0.01(-0.07%)
Apr 26, 2011 11.19 11.30 11.14 11.28 180,374 +0.09(+0.81%)
Apr 25, 2011 11.17 11.19 11.05 11.19 146,249 +0.00(+0.00%)
Apr 21, 2011 11.27 11.27 11.08 11.19 123,617 +0.01(+0.10%)
Apr 20, 2011 11.15 11.18 11.03 11.18 311,307 +0.10(+0.92%)
Apr 19, 2011 11.17 11.17 10.95 11.08 121,871 -0.04(-0.34%)
Apr 18, 2011 11.07 11.22 11.01 11.11 173,088 -0.23(-2.03%)
Apr 15, 2011 11.31 11.38 11.22 11.34 315,123 -0.01(-0.07%)
Apr 14, 2011 11.18 11.36 11.18 11.35 121,858 +0.09(+0.77%)
Apr 13, 2011 11.39 11.39 11.20 11.27 198,064 -0.05(-0.43%)
Apr 12, 2011 11.38 11.43 11.25 11.31 164,287 -0.12(-1.09%)
Apr 11, 2011 11.48 11.56 11.40 11.44 232,436 -0.07(-0.62%)
Apr 08, 2011 11.82 11.82 11.43 11.51 119,697 -0.23(-1.93%)
Apr 07, 2011 11.71 11.79 11.65 11.74 165,702 +0.03(+0.26%)
Apr 06, 2011 11.62 11.73 11.57 11.71 353,683 +0.10(+0.88%)
Apr 05, 2011 11.51 11.62 11.46 11.60 272,516 +0.05(+0.46%)
Apr 04, 2011 11.51 11.60 11.39 11.55 188,352 +0.05(+0.46%)
Apr 01, 2011 11.49 11.57 11.42 11.50 257,793 +0.05(+0.46%)
Mar 31, 2011 11.32 11.45 11.21 11.45 363,167 +0.14(+1.20%)
Mar 30, 2011 11.09 11.36 11.03 11.31 534,812 +0.24(+2.18%)
Mar 29, 2011 10.93 11.11 10.84 11.07 240,634 +0.13(+1.21%)
Mar 28, 2011 10.93 11.01 10.90 10.94 178,503 +0.02(+0.17%)
Mar 25, 2011 10.93 10.93 10.89 10.92 336,259 +0.03(+0.24%)
Mar 24, 2011 10.91 10.93 10.82 10.89 152,389 +0.04(+0.38%)
Mar 23, 2011 10.77 10.88 10.69 10.85 192,737 +0.08(+0.77%)
Mar 22, 2011 10.66 10.80 10.61 10.77 308,281 +0.11(+1.06%)
Mar 21, 2011 10.64 10.65 10.59 10.65 267,635 +0.33(+3.21%)
Mar 18, 2011 10.58 10.64 10.31 10.32 871,010 -0.17(-1.58%)
Mar 17, 2011 10.66 10.91 10.41 10.49 220,237 -0.02(-0.21%)
Mar 16, 2011 10.46 10.68 10.37 10.51 284,165 +0.04(+0.40%)
Mar 15, 2011 10.49 10.56 10.44 10.47 242,009 -0.14(-1.28%)
Mar 14, 2011 10.67 10.83 10.57 10.61 181,083 -0.20(-1.81%)
Mar 11, 2011 10.76 10.96 10.72 10.80 186,988 +0.07(+0.67%)
Mar 10, 2011 10.84 10.98 10.68 10.73 290,108 -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.