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 (%)
Feb 29, 2012 11.45 11.54 11.27 11.35 338,726 -0.07(-0.63%)
Feb 28, 2012 11.41 11.45 11.33 11.42 472,383 +0.05(+0.40%)
Feb 27, 2012 11.52 11.54 11.25 11.38 469,614 -0.25(-2.17%)
Feb 24, 2012 11.55 11.67 11.49 11.63 384,217 +0.10(+0.85%)
Feb 23, 2012 11.46 11.59 11.44 11.53 426,685 +0.04(+0.36%)
Feb 22, 2012 11.49 11.56 11.30 11.49 465,337 -0.08(-0.65%)
Feb 21, 2012 11.58 11.65 11.37 11.56 436,977 -0.14(-1.22%)
Feb 17, 2012 11.75 11.84 11.67 11.71 230,644 -0.07(-0.61%)
Feb 16, 2012 11.64 11.97 11.64 11.78 340,202 +0.09(+0.74%)
Feb 15, 2012 11.68 11.77 11.49 11.69 368,945 +0.12(+1.01%)
Feb 14, 2012 11.46 11.61 11.16 11.58 649,501 +0.31(+2.71%)
Feb 13, 2012 11.51 11.58 11.23 11.27 308,244 -0.07(-0.63%)
Feb 10, 2012 11.39 11.46 11.30 11.34 285,318 -0.10(-0.86%)
Feb 09, 2012 11.39 11.52 11.31 11.44 253,273 +0.08(+0.66%)
Feb 08, 2012 11.44 11.61 11.31 11.36 267,120 -0.01(-0.07%)
Feb 07, 2012 11.05 11.55 10.87 11.37 533,524 +0.27(+2.48%)
Feb 06, 2012 11.18 11.25 11.05 11.10 164,298 -0.14(-1.21%)
Feb 03, 2012 11.04 11.35 10.97 11.23 357,657 +0.39(+3.61%)
Feb 02, 2012 10.89 10.98 10.81 10.84 284,020 -0.05(-0.48%)
Feb 01, 2012 10.68 10.94 10.62 10.89 285,618 +0.34(+3.21%)
Jan 31, 2012 10.64 10.69 10.52 10.55 272,095 +0.01(+0.07%)
Jan 30, 2012 10.49 10.66 10.49 10.55 258,912 -0.03(-0.25%)
Jan 27, 2012 10.53 10.59 10.51 10.57 293,086 +0.00(+0.00%)
Jan 26, 2012 10.60 10.61 10.51 10.57 245,866 +0.02(+0.18%)
Jan 25, 2012 10.39 10.58 10.25 10.55 272,589 +0.15(+1.45%)
Jan 24, 2012 10.24 10.45 10.18 10.40 156,116 +0.11(+1.10%)
Jan 23, 2012 10.32 10.33 10.16 10.29 173,167 -0.06(-0.62%)
Jan 20, 2012 10.29 10.36 10.25 10.36 147,172 +0.04(+0.36%)
Jan 19, 2012 10.28 10.36 10.19 10.32 181,667 +0.05(+0.51%)
Jan 18, 2012 10.06 10.28 9.907 10.26 242,954 +0.21(+2.14%)
Jan 17, 2012 10.04 10.23 9.994 10.05 266,626 +0.08(+0.76%)
Jan 13, 2012 9.937 10.00 9.832 9.975 183,531 -0.11(-1.05%)
Jan 12, 2012 9.933 10.10 9.794 10.08 182,838 +0.19(+1.94%)
Jan 11, 2012 9.798 9.952 9.779 9.888 210,606 +0.02(+0.15%)
Jan 10, 2012 9.862 9.903 9.779 9.873 141,921 +0.16(+1.63%)
Jan 09, 2012 9.820 9.831 9.662 9.715 203,240 -0.06(-0.58%)
Jan 06, 2012 9.862 9.903 9.703 9.771 242,102 -0.06(-0.61%)
Jan 05, 2012 9.865 9.892 9.651 9.832 164,486 -0.08(-0.80%)
Jan 04, 2012 9.794 9.971 9.707 9.911 171,279 +0.36(+3.79%)
Dec 30, 2011 9.621 9.696 9.545 9.549 180,255 -0.06(-0.59%)
Dec 29, 2011 9.504 9.643 9.462 9.606 182,257 +0.15(+1.59%)
Dec 28, 2011 9.766 9.768 9.421 9.455 116,754 -0.32(-3.24%)
Dec 27, 2011 9.719 9.820 9.632 9.771 84,555 +0.02(+0.23%)
Dec 23, 2011 9.888 9.888 9.734 9.749 83,374 +0.20(+2.13%)
Dec 21, 2011 9.545 9.553 9.289 9.545 151,855 +0.00(+0.00%)
Dec 20, 2011 9.312 9.586 9.304 9.545 301,130 +0.46(+5.06%)
Dec 19, 2011 9.349 9.511 9.067 9.086 261,341 -0.18(-1.95%)
Dec 16, 2011 9.210 9.405 9.082 9.267 783,238 +0.13(+1.40%)
Dec 15, 2011 9.195 9.195 8.961 9.138 344,102 +0.08(+0.83%)
Dec 14, 2011 9.267 9.267 9.033 9.063 321,295 -0.24(-2.59%)
Dec 13, 2011 9.647 9.722 9.267 9.304 221,116 -0.22(-2.33%)
Dec 12, 2011 9.455 9.545 9.323 9.526 312,723 -0.10(-1.02%)
Dec 09, 2011 9.353 9.707 9.327 9.624 255,102 +0.28(+3.02%)
Dec 08, 2011 9.590 9.624 9.315 9.342 325,673 -0.39(-4.02%)
Dec 07, 2011 9.741 9.783 9.515 9.734 255,349 -0.03(-0.27%)
Dec 06, 2011 9.877 9.916 9.624 9.760 419,060 -0.11(-1.11%)
Dec 05, 2011 9.523 10.14 9.504 9.869 734,919 +0.61(+6.55%)
Dec 02, 2011 9.387 9.470 9.191 9.263 222,762 +0.03(+0.37%)
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.