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 (%)
Nov 30, 2012 11.41 11.46 11.33 11.38 385,927 -0.02(-0.16%)
Nov 29, 2012 11.49 11.49 11.31 11.39 407,934 +0.05(+0.46%)
Nov 28, 2012 11.24 11.44 11.21 11.34 350,539 +0.04(+0.37%)
Nov 27, 2012 11.30 11.38 11.27 11.30 328,975 +0.00(+0.00%)
Nov 26, 2012 11.26 11.31 11.11 11.30 552,975 +0.64(+6.04%)
Nov 23, 2012 10.55 10.66 10.43 10.66 80,780 +0.17(+1.58%)
Nov 21, 2012 10.48 10.56 10.32 10.49 164,412 +0.06(+0.61%)
Nov 20, 2012 10.45 10.49 10.35 10.43 130,399 -0.07(-0.65%)
Nov 19, 2012 10.43 10.51 10.36 10.49 164,316 +0.16(+1.57%)
Nov 16, 2012 10.29 10.36 10.12 10.33 237,010 +0.03(+0.29%)
Nov 15, 2012 10.28 10.31 10.17 10.30 147,384 +0.05(+0.48%)
Nov 14, 2012 10.26 10.31 10.16 10.25 153,092 -0.02(-0.18%)
Nov 13, 2012 10.18 10.35 10.12 10.27 248,821 -0.00(-0.04%)
Nov 12, 2012 10.29 10.35 10.05 10.28 250,563 -0.01(-0.07%)
Nov 09, 2012 10.28 10.46 10.23 10.28 110,173 -0.02(-0.15%)
Nov 08, 2012 10.57 10.72 10.29 10.30 161,337 -0.32(-2.98%)
Nov 07, 2012 10.46 10.73 10.37 10.62 263,762 -0.06(-0.56%)
Nov 06, 2012 10.49 10.74 10.49 10.68 143,803 +0.17(+1.58%)
Nov 05, 2012 10.49 10.73 10.39 10.51 180,130 -0.03(-0.25%)
Nov 02, 2012 10.68 10.73 10.50 10.54 179,721 -0.11(-0.99%)
Nov 01, 2012 9.850 10.74 9.850 10.64 635,003 +0.81(+8.20%)
Oct 31, 2012 9.749 9.835 9.681 9.835 177,258 +0.09(+0.93%)
Oct 26, 2012 9.722 9.745 9.745 9.745 99,286 +0.03(+0.35%)
Oct 25, 2012 9.681 9.711 9.575 9.711 91,486 +0.11(+1.14%)
Oct 24, 2012 9.673 9.734 9.566 9.602 357,168 -0.06(-0.62%)
Oct 23, 2012 9.572 9.681 9.511 9.662 86,143 -0.05(-0.50%)
Oct 19, 2012 9.775 9.801 9.575 9.711 215,775 -0.14(-1.38%)
Oct 18, 2012 9.813 9.899 9.794 9.847 128,257 +0.02(+0.19%)
Oct 17, 2012 9.715 9.828 9.666 9.828 112,414 +0.11(+1.12%)
Oct 16, 2012 9.685 9.756 9.670 9.719 95,853 +0.07(+0.74%)
Oct 15, 2012 9.568 9.700 9.545 9.647 150,310 +0.08(+0.83%)
Oct 12, 2012 9.655 9.681 9.557 9.568 253,013 -0.08(-0.78%)
Oct 11, 2012 9.621 9.700 9.579 9.643 118,334 +0.09(+0.99%)
Oct 10, 2012 9.481 9.572 9.462 9.549 157,958 +0.07(+0.76%)
Oct 09, 2012 9.557 9.557 9.398 9.477 203,699 -0.08(-0.83%)
Oct 08, 2012 9.496 9.590 9.466 9.557 113,932 -0.00(-0.04%)
Oct 05, 2012 9.628 9.719 9.504 9.560 143,224 -0.05(-0.47%)
Oct 04, 2012 9.500 9.609 9.402 9.606 206,539 +0.13(+1.35%)
Oct 03, 2012 9.530 9.538 9.410 9.477 139,869 -0.05(-0.47%)
Oct 02, 2012 9.523 9.523 9.452 9.523 101,317 +0.03(+0.32%)
Oct 01, 2012 9.545 9.545 9.455 9.493 277,017 -0.01(-0.12%)
Sep 28, 2012 9.477 9.575 9.398 9.504 182,289 -0.03(-0.32%)
Sep 27, 2012 9.462 9.594 9.373 9.534 700,482 +0.09(+1.00%)
Sep 26, 2012 9.485 9.526 9.380 9.440 344,574 -0.03(-0.36%)
Sep 25, 2012 9.786 9.881 9.459 9.474 289,340 -0.29(-3.01%)
Sep 24, 2012 9.643 9.843 9.572 9.768 128,119 +0.11(+1.09%)
Sep 21, 2012 9.835 9.835 9.609 9.662 409,413 -0.05(-0.54%)
Sep 20, 2012 9.798 9.832 9.692 9.715 95,604 -0.15(-1.49%)
Sep 19, 2012 10.00 10.00 9.854 9.862 186,539 -0.12(-1.24%)
Sep 18, 2012 9.877 10.02 9.877 9.986 167,042 +0.08(+0.76%)
Sep 17, 2012 9.922 9.922 9.839 9.911 106,188 -0.04(-0.38%)
Sep 14, 2012 9.850 9.990 9.790 9.948 258,203 +0.14(+1.46%)
Sep 13, 2012 9.681 9.945 9.595 9.805 309,487 +0.12(+1.21%)
Sep 12, 2012 9.696 9.745 9.621 9.688 117,189 +0.00(+0.00%)
Sep 11, 2012 9.632 9.771 9.565 9.688 101,357 +0.03(+0.31%)
Sep 10, 2012 9.598 9.737 9.598 9.658 127,360 +0.05(+0.47%)
Sep 07, 2012 9.598 9.613 9.553 9.613 169,941 +0.05(+0.55%)
Sep 06, 2012 9.327 9.587 9.297 9.560 506,860 +0.27(+2.92%)
Sep 05, 2012 9.089 9.308 9.089 9.289 225,879 +0.11(+1.19%)
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.