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

Insperity Inc (NY: NSP )

106.80 +1.05 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 11.42 11.46 11.34 11.38 385,846 -0.02(-0.17%)
Nov 29, 2012 11.49 11.49 11.31 11.40 407,849 +0.05(+0.47%)
Nov 28, 2012 11.25 11.45 11.21 11.34 350,466 +0.04(+0.37%)
Nov 27, 2012 11.30 11.39 11.27 11.30 328,907 +0.00(+0.00%)
Nov 26, 2012 11.26 11.31 11.11 11.30 552,860 +0.64(+6.04%)
Nov 23, 2012 10.55 10.66 10.44 10.66 80,763 +0.17(+1.58%)
Nov 21, 2012 10.48 10.56 10.32 10.49 164,377 +0.06(+0.61%)
Nov 20, 2012 10.45 10.49 10.35 10.43 130,372 -0.07(-0.65%)
Nov 19, 2012 10.44 10.51 10.36 10.50 164,282 +0.16(+1.57%)
Nov 16, 2012 10.29 10.36 10.12 10.33 236,961 +0.03(+0.29%)
Nov 15, 2012 10.28 10.31 10.18 10.30 147,354 +0.05(+0.48%)
Nov 14, 2012 10.26 10.31 10.16 10.26 153,060 -0.02(-0.18%)
Nov 13, 2012 10.18 10.35 10.12 10.27 248,769 -0.00(-0.04%)
Nov 12, 2012 10.29 10.35 10.05 10.28 250,510 -0.01(-0.07%)
Nov 09, 2012 10.28 10.47 10.23 10.29 110,150 -0.02(-0.15%)
Nov 08, 2012 10.57 10.72 10.30 10.30 161,304 -0.32(-2.98%)
Nov 07, 2012 10.46 10.73 10.38 10.62 263,707 -0.06(-0.56%)
Nov 06, 2012 10.49 10.74 10.49 10.68 143,773 +0.17(+1.58%)
Nov 05, 2012 10.50 10.73 10.39 10.51 180,093 -0.03(-0.25%)
Nov 02, 2012 10.69 10.73 10.50 10.54 179,684 -0.11(-0.99%)
Nov 01, 2012 9.852 10.74 9.852 10.64 634,871 +0.81(+8.20%)
Oct 31, 2012 9.751 9.837 9.683 9.837 177,221 +0.09(+0.93%)
Oct 26, 2012 9.724 9.747 9.747 9.747 99,265 +0.03(+0.35%)
Oct 25, 2012 9.683 9.713 9.577 9.713 91,467 +0.11(+1.14%)
Oct 24, 2012 9.675 9.736 9.568 9.604 357,094 -0.06(-0.62%)
Oct 23, 2012 9.574 9.683 9.513 9.664 86,125 -0.05(-0.50%)
Oct 19, 2012 9.777 9.803 9.577 9.713 215,730 -0.14(-1.38%)
Oct 18, 2012 9.815 9.901 9.796 9.849 128,230 +0.02(+0.19%)
Oct 17, 2012 9.717 9.830 9.668 9.830 112,390 +0.11(+1.12%)
Oct 16, 2012 9.687 9.758 9.672 9.721 95,834 +0.07(+0.74%)
Oct 15, 2012 9.570 9.702 9.547 9.649 150,278 +0.08(+0.83%)
Oct 12, 2012 9.657 9.683 9.559 9.570 252,960 -0.08(-0.78%)
Oct 11, 2012 9.623 9.702 9.581 9.645 118,309 +0.09(+0.99%)
Oct 10, 2012 9.483 9.574 9.464 9.551 157,925 +0.07(+0.76%)
Oct 09, 2012 9.559 9.559 9.400 9.479 203,656 -0.08(-0.83%)
Oct 08, 2012 9.498 9.592 9.468 9.559 113,908 -0.00(-0.04%)
Oct 05, 2012 9.630 9.721 9.506 9.562 143,194 -0.05(-0.47%)
Oct 04, 2012 9.502 9.611 9.404 9.608 206,496 +0.13(+1.35%)
Oct 03, 2012 9.532 9.540 9.412 9.479 139,840 -0.05(-0.47%)
Oct 02, 2012 9.525 9.525 9.454 9.525 101,296 +0.03(+0.32%)
Oct 01, 2012 9.547 9.547 9.457 9.495 276,959 -0.01(-0.12%)
Sep 28, 2012 9.479 9.577 9.400 9.506 182,251 -0.03(-0.32%)
Sep 27, 2012 9.464 9.596 9.375 9.536 700,336 +0.09(+1.00%)
Sep 26, 2012 9.487 9.528 9.381 9.442 344,502 -0.03(-0.36%)
Sep 25, 2012 9.788 9.883 9.461 9.476 289,280 -0.29(-3.01%)
Sep 24, 2012 9.645 9.845 9.574 9.770 128,092 +0.11(+1.09%)
Sep 21, 2012 9.837 9.837 9.611 9.664 409,328 -0.05(-0.54%)
Sep 20, 2012 9.800 9.834 9.694 9.717 95,584 -0.15(-1.49%)
Sep 19, 2012 10.00 10.00 9.856 9.864 186,500 -0.12(-1.24%)
Sep 18, 2012 9.879 10.02 9.879 9.988 167,008 +0.08(+0.76%)
Sep 17, 2012 9.924 9.924 9.841 9.913 106,166 -0.04(-0.38%)
Sep 14, 2012 9.852 9.992 9.792 9.950 258,149 +0.14(+1.46%)
Sep 13, 2012 9.683 9.947 9.597 9.807 309,422 +0.12(+1.21%)
Sep 12, 2012 9.698 9.747 9.623 9.690 117,165 +0.00(+0.00%)
Sep 11, 2012 9.634 9.773 9.567 9.690 101,336 +0.03(+0.31%)
Sep 10, 2012 9.600 9.739 9.600 9.660 127,333 +0.05(+0.47%)
Sep 07, 2012 9.600 9.615 9.555 9.615 169,906 +0.05(+0.55%)
Sep 06, 2012 9.329 9.589 9.299 9.562 506,754 +0.27(+2.92%)
Sep 05, 2012 9.091 9.310 9.091 9.291 225,832 +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.