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 (%)
Nov 30, 2011 8.901 9.346 8.754 9.338 411,808 +0.81(+9.50%)
Nov 29, 2011 8.653 8.686 8.449 8.528 404,637 -0.14(-1.57%)
Nov 28, 2011 8.600 8.766 8.434 8.664 380,941 +0.32(+3.88%)
Nov 25, 2011 8.317 8.472 8.317 8.340 213,402 -0.03(-0.36%)
Nov 23, 2011 8.558 8.607 8.272 8.370 312,649 -0.29(-3.39%)
Nov 22, 2011 8.728 8.833 8.645 8.664 562,675 -0.12(-1.37%)
Nov 21, 2011 9.267 9.267 8.675 8.784 615,757 -0.63(-6.72%)
Nov 18, 2011 9.696 9.715 9.376 9.417 263,242 -0.27(-2.76%)
Nov 17, 2011 9.960 9.960 9.590 9.685 333,228 -0.24(-2.43%)
Nov 16, 2011 10.03 10.23 9.899 9.926 283,808 -0.22(-2.19%)
Nov 15, 2011 9.730 10.23 9.730 10.15 316,243 +0.44(+4.50%)
Nov 14, 2011 9.839 9.909 9.632 9.711 217,233 -0.20(-2.05%)
Nov 11, 2011 9.824 9.982 9.760 9.914 212,319 +0.16(+1.62%)
Nov 10, 2011 9.519 9.779 9.444 9.756 280,633 +0.43(+4.65%)
Nov 09, 2011 9.538 9.594 9.304 9.323 349,528 -0.47(-4.77%)
Nov 08, 2011 9.579 9.794 9.447 9.790 379,303 +0.28(+2.97%)
Nov 07, 2011 9.568 9.639 9.255 9.508 203,314 -0.07(-0.75%)
Nov 04, 2011 9.560 9.624 9.447 9.579 304,268 -0.11(-1.13%)
Nov 03, 2011 9.639 9.730 9.270 9.688 286,282 +0.15(+1.62%)
Nov 02, 2011 9.771 9.805 9.248 9.534 406,408 -0.09(-0.90%)
Nov 01, 2011 9.809 10.11 9.319 9.621 655,946 -0.09(-0.93%)
Oct 31, 2011 9.907 9.952 9.688 9.711 296,657 -0.35(-3.48%)
Oct 28, 2011 10.26 10.38 10.03 10.06 307,724 -0.18(-1.73%)
Oct 27, 2011 9.794 10.29 9.707 10.24 379,837 +0.79(+8.42%)
Oct 26, 2011 9.474 9.545 9.180 9.444 412,686 +0.11(+1.13%)
Oct 25, 2011 9.553 9.553 9.315 9.338 237,297 -0.33(-3.39%)
Oct 24, 2011 9.297 9.726 9.255 9.666 215,818 +0.42(+4.52%)
Oct 21, 2011 9.225 9.368 9.056 9.248 287,442 +0.18(+1.95%)
Oct 20, 2011 9.131 9.146 8.769 9.071 191,609 -0.06(-0.66%)
Oct 19, 2011 9.395 9.417 9.089 9.131 171,248 -0.26(-2.81%)
Oct 18, 2011 9.086 9.481 8.943 9.395 249,891 +0.33(+3.66%)
Oct 17, 2011 9.304 9.304 9.003 9.063 293,898 -0.36(-3.84%)
Oct 14, 2011 9.131 9.440 9.131 9.425 186,910 +0.42(+4.64%)
Oct 13, 2011 8.984 9.025 8.796 9.007 138,249 -0.06(-0.66%)
Oct 12, 2011 8.901 9.154 8.852 9.067 290,965 +0.22(+2.51%)
Oct 11, 2011 8.777 8.879 8.660 8.845 214,658 -0.04(-0.42%)
Oct 10, 2011 8.588 8.890 8.521 8.882 253,021 +0.47(+5.60%)
Oct 07, 2011 8.634 8.717 8.295 8.411 271,569 -0.19(-2.23%)
Oct 06, 2011 8.460 8.637 8.427 8.604 197,535 +0.07(+0.79%)
Oct 05, 2011 8.570 8.690 8.385 8.536 361,979 -0.04(-0.48%)
Oct 04, 2011 7.877 8.619 7.877 8.577 396,509 +0.64(+8.02%)
Oct 03, 2011 8.317 8.419 7.941 7.941 426,618 -0.44(-5.26%)
Sep 30, 2011 8.257 8.517 8.257 8.381 440,651 -0.07(-0.80%)
Sep 29, 2011 8.453 8.596 8.212 8.449 251,439 +0.21(+2.56%)
Sep 28, 2011 8.423 8.423 8.193 8.238 547,844 -0.17(-2.02%)
Sep 27, 2011 8.069 8.491 7.997 8.408 558,157 +0.53(+6.69%)
Sep 26, 2011 7.737 7.888 7.534 7.880 198,647 +0.25(+3.31%)
Sep 23, 2011 7.598 7.816 7.477 7.628 667,683 +0.02(+0.30%)
Sep 22, 2011 7.526 7.767 7.526 7.605 495,200 -0.15(-1.99%)
Sep 21, 2011 8.069 8.076 7.741 7.760 322,885 -0.32(-3.92%)
Sep 20, 2011 8.400 8.400 8.054 8.076 321,866 -0.27(-3.25%)
Sep 19, 2011 8.355 8.551 8.272 8.347 319,976 -0.14(-1.60%)
Sep 16, 2011 8.562 8.562 8.430 8.483 314,340 -0.03(-0.31%)
Sep 15, 2011 8.468 8.540 8.242 8.509 293,025 +0.15(+1.76%)
Sep 14, 2011 8.419 8.492 8.227 8.362 626,346 -0.02(-0.22%)
Sep 13, 2011 8.272 8.468 8.193 8.381 442,419 +0.15(+1.78%)
Sep 12, 2011 8.057 8.276 8.001 8.234 482,537 +0.06(+0.78%)
Sep 09, 2011 8.280 8.317 8.084 8.170 513,813 -0.23(-2.74%)
Sep 08, 2011 8.513 8.513 8.347 8.400 502,557 -0.18(-2.06%)
Sep 07, 2011 8.404 8.660 8.317 8.577 751,495 +0.18(+2.20%)
Sep 06, 2011 8.389 8.453 8.178 8.393 675,724 -0.31(-3.55%)
Sep 02, 2011 8.901 8.992 8.664 8.701 411,970 -0.46(-5.02%)
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.