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

Insperity Inc (NY: NSP )

102.88 -0.29 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2012 10.24 10.26 9.835 9.884 377,312 -0.37(-3.57%)
Jul 30, 2012 10.31 10.34 10.20 10.25 139,075 -0.09(-0.84%)
Jul 27, 2012 9.997 10.38 9.933 10.34 243,785 +0.36(+3.63%)
Jul 26, 2012 10.12 10.12 9.903 9.975 239,368 -0.04(-0.41%)
Jul 25, 2012 10.14 10.25 9.967 10.02 156,809 -0.09(-0.93%)
Jul 24, 2012 10.32 10.32 10.03 10.11 150,350 -0.17(-1.69%)
Jul 23, 2012 10.25 10.33 10.19 10.28 156,259 -0.15(-1.48%)
Jul 20, 2012 10.55 10.55 10.39 10.44 236,405 -0.21(-2.02%)
Jul 19, 2012 10.66 10.73 10.61 10.65 164,919 +0.02(+0.18%)
Jul 18, 2012 10.56 10.71 10.52 10.63 123,802 +0.08(+0.71%)
Jul 17, 2012 10.53 10.59 10.35 10.56 167,738 +0.08(+0.76%)
Jul 16, 2012 10.53 10.53 10.45 10.48 144,822 -0.07(-0.64%)
Jul 13, 2012 10.48 10.63 10.48 10.55 220,317 +0.10(+0.94%)
Jul 12, 2012 10.38 10.54 10.32 10.45 184,850 -0.01(-0.11%)
Jul 11, 2012 10.48 10.51 10.39 10.46 161,866 -0.01(-0.07%)
Jul 10, 2012 10.52 10.54 10.44 10.47 185,623 +0.02(+0.18%)
Jul 09, 2012 10.47 10.54 10.38 10.45 384,507 -0.07(-0.64%)
Jul 06, 2012 10.52 10.61 10.49 10.52 418,314 -0.12(-1.17%)
Jul 05, 2012 10.60 10.71 10.58 10.64 275,204 -0.00(-0.04%)
Jul 03, 2012 10.43 10.65 10.40 10.65 165,654 +0.16(+1.55%)
Jul 02, 2012 10.22 10.49 10.17 10.48 256,791 +0.29(+2.88%)
Jun 29, 2012 10.08 10.19 10.05 10.19 281,798 +0.30(+3.01%)
Jun 28, 2012 9.734 9.896 9.734 9.892 190,906 +0.06(+0.57%)
Jun 27, 2012 9.719 9.896 9.719 9.835 138,510 +0.13(+1.32%)
Jun 26, 2012 9.658 9.801 9.628 9.707 356,210 +0.06(+0.62%)
Jun 25, 2012 9.655 9.681 9.592 9.647 201,031 -0.16(-1.65%)
Jun 22, 2012 9.828 9.828 9.707 9.809 328,219 +0.09(+0.89%)
Jun 21, 2012 9.760 9.801 9.598 9.722 615,719 -0.08(-0.77%)
Jun 20, 2012 9.828 9.911 9.749 9.798 110,263 -0.06(-0.61%)
Jun 19, 2012 9.647 9.899 9.606 9.858 173,501 +0.24(+2.51%)
Jun 18, 2012 9.636 9.681 9.504 9.617 185,201 -0.06(-0.66%)
Jun 15, 2012 9.541 9.760 9.485 9.681 293,349 +0.17(+1.78%)
Jun 14, 2012 9.417 9.549 9.406 9.511 159,721 +0.09(+1.00%)
Jun 13, 2012 9.523 9.597 9.368 9.417 210,641 -0.14(-1.42%)
Jun 12, 2012 9.508 9.602 9.308 9.553 250,940 +0.06(+0.63%)
Jun 11, 2012 9.794 9.794 9.470 9.493 282,664 -0.19(-1.98%)
Jun 08, 2012 9.519 9.764 9.466 9.685 187,975 +0.13(+1.38%)
Jun 07, 2012 9.707 9.745 9.541 9.553 291,496 -0.02(-0.20%)
Jun 06, 2012 9.338 9.583 9.289 9.572 204,368 +0.33(+3.55%)
Jun 05, 2012 9.244 9.323 9.210 9.244 213,943 -0.06(-0.69%)
Jun 04, 2012 9.304 9.353 9.172 9.308 251,412 +0.03(+0.28%)
Jun 01, 2012 9.123 9.357 9.078 9.282 472,463 -0.18(-1.87%)
May 31, 2012 9.353 9.526 9.270 9.459 723,583 +0.11(+1.13%)
May 30, 2012 9.342 9.428 9.255 9.353 367,551 -0.14(-1.47%)
May 29, 2012 9.590 9.606 9.406 9.493 151,802 +0.02(+0.16%)
May 25, 2012 9.466 9.515 9.425 9.477 178,224 -0.01(-0.12%)
May 24, 2012 9.364 9.493 9.285 9.489 234,411 +0.14(+1.53%)
May 23, 2012 9.319 9.425 9.285 9.346 699,786 -0.09(-0.92%)
May 22, 2012 9.557 9.583 9.383 9.432 324,725 -0.11(-1.14%)
May 21, 2012 9.451 9.617 9.364 9.541 448,124 +0.13(+1.36%)
May 18, 2012 9.500 9.717 9.361 9.413 424,338 -0.08(-0.83%)
May 17, 2012 9.794 9.839 9.481 9.493 439,980 -0.30(-3.08%)
May 16, 2012 9.858 9.941 9.768 9.794 231,624 -0.03(-0.31%)
May 15, 2012 9.722 9.884 9.715 9.824 250,719 +0.08(+0.81%)
May 14, 2012 9.715 9.805 9.647 9.745 307,249 -0.10(-1.03%)
May 11, 2012 9.809 9.896 9.756 9.847 219,938 +0.00(+0.04%)
May 10, 2012 9.914 10.04 9.798 9.843 324,088 -0.00(-0.04%)
May 09, 2012 9.779 9.929 9.752 9.847 314,050 -0.06(-0.57%)
May 08, 2012 9.703 9.911 9.651 9.903 346,064 +0.10(+1.00%)
May 07, 2012 9.768 9.933 9.768 9.805 342,591 -0.01(-0.12%)
May 04, 2012 9.881 9.884 9.730 9.816 483,217 -0.15(-1.51%)
May 03, 2012 10.10 10.10 9.843 9.967 547,629 -0.18(-1.75%)
May 02, 2012 10.07 10.19 9.850 10.14 661,099 -0.03(-0.30%)
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.