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 (%)
Jan 31, 2012 10.64 10.69 10.52 10.56 272,038 +0.01(+0.07%)
Jan 30, 2012 10.50 10.66 10.49 10.55 258,858 -0.03(-0.25%)
Jan 27, 2012 10.53 10.59 10.52 10.58 293,025 +0.00(+0.00%)
Jan 26, 2012 10.61 10.61 10.51 10.58 245,815 +0.02(+0.18%)
Jan 25, 2012 10.39 10.58 10.25 10.56 272,532 +0.15(+1.45%)
Jan 24, 2012 10.24 10.45 10.18 10.41 156,083 +0.11(+1.10%)
Jan 23, 2012 10.32 10.33 10.16 10.29 173,131 -0.06(-0.62%)
Jan 20, 2012 10.30 10.36 10.25 10.36 147,141 +0.04(+0.37%)
Jan 19, 2012 10.28 10.36 10.19 10.32 181,629 +0.05(+0.51%)
Jan 18, 2012 10.06 10.29 9.909 10.27 242,904 +0.21(+2.14%)
Jan 17, 2012 10.04 10.23 9.996 10.05 266,571 +0.08(+0.76%)
Jan 13, 2012 9.939 10.01 9.834 9.977 183,493 -0.11(-1.05%)
Jan 12, 2012 9.935 10.10 9.796 10.08 182,800 +0.19(+1.94%)
Jan 11, 2012 9.800 9.954 9.781 9.890 210,563 +0.02(+0.15%)
Jan 10, 2012 9.864 9.905 9.781 9.875 141,891 +0.16(+1.63%)
Jan 09, 2012 9.822 9.833 9.664 9.717 203,197 -0.06(-0.58%)
Jan 06, 2012 9.864 9.905 9.705 9.773 242,052 -0.06(-0.61%)
Jan 05, 2012 9.867 9.894 9.653 9.834 164,452 -0.08(-0.80%)
Jan 04, 2012 9.796 9.973 9.709 9.913 171,244 +0.36(+3.79%)
Dec 30, 2011 9.623 9.698 9.547 9.551 180,217 -0.06(-0.59%)
Dec 29, 2011 9.506 9.645 9.464 9.608 182,219 +0.15(+1.59%)
Dec 28, 2011 9.768 9.770 9.423 9.457 116,730 -0.32(-3.24%)
Dec 27, 2011 9.721 9.822 9.634 9.773 84,537 +0.02(+0.23%)
Dec 23, 2011 9.890 9.890 9.736 9.751 83,356 +0.20(+2.13%)
Dec 21, 2011 9.547 9.555 9.291 9.547 151,823 +0.00(+0.00%)
Dec 20, 2011 9.314 9.588 9.306 9.547 301,067 +0.46(+5.06%)
Dec 19, 2011 9.351 9.513 9.069 9.088 261,286 -0.18(-1.95%)
Dec 16, 2011 9.212 9.407 9.084 9.268 783,074 +0.13(+1.40%)
Dec 15, 2011 9.197 9.197 8.963 9.140 344,030 +0.08(+0.83%)
Dec 14, 2011 9.268 9.268 9.035 9.065 321,228 -0.24(-2.59%)
Dec 13, 2011 9.649 9.724 9.268 9.306 221,070 -0.22(-2.33%)
Dec 12, 2011 9.457 9.547 9.325 9.528 312,658 -0.10(-1.02%)
Dec 09, 2011 9.355 9.709 9.329 9.626 255,049 +0.28(+3.02%)
Dec 08, 2011 9.592 9.626 9.317 9.344 325,605 -0.39(-4.02%)
Dec 07, 2011 9.743 9.785 9.517 9.736 255,296 -0.03(-0.27%)
Dec 06, 2011 9.879 9.918 9.626 9.762 418,973 -0.11(-1.11%)
Dec 05, 2011 9.525 10.14 9.506 9.871 734,766 +0.61(+6.55%)
Dec 02, 2011 9.389 9.472 9.193 9.265 222,716 +0.03(+0.37%)
Dec 01, 2011 9.280 9.464 9.182 9.231 339,154 -0.11(-1.17%)
Nov 30, 2011 8.903 9.348 8.756 9.340 411,722 +0.81(+9.50%)
Nov 29, 2011 8.654 8.688 8.451 8.530 404,553 -0.14(-1.57%)
Nov 28, 2011 8.602 8.767 8.436 8.666 380,862 +0.32(+3.88%)
Nov 25, 2011 8.319 8.473 8.319 8.342 213,357 -0.03(-0.36%)
Nov 23, 2011 8.560 8.609 8.274 8.372 312,583 -0.29(-3.39%)
Nov 22, 2011 8.730 8.835 8.647 8.666 562,558 -0.12(-1.37%)
Nov 21, 2011 9.268 9.268 8.677 8.786 615,628 -0.63(-6.72%)
Nov 18, 2011 9.698 9.717 9.378 9.419 263,187 -0.27(-2.76%)
Nov 17, 2011 9.962 9.962 9.592 9.687 333,159 -0.24(-2.43%)
Nov 16, 2011 10.03 10.24 9.901 9.928 283,749 -0.22(-2.19%)
Nov 15, 2011 9.732 10.23 9.732 10.15 316,177 +0.44(+4.50%)
Nov 14, 2011 9.841 9.911 9.634 9.713 217,187 -0.20(-2.05%)
Nov 11, 2011 9.826 9.984 9.762 9.916 212,274 +0.16(+1.62%)
Nov 10, 2011 9.521 9.781 9.446 9.758 280,574 +0.43(+4.65%)
Nov 09, 2011 9.540 9.596 9.306 9.325 349,455 -0.47(-4.77%)
Nov 08, 2011 9.581 9.796 9.449 9.792 379,224 +0.28(+2.97%)
Nov 07, 2011 9.570 9.641 9.257 9.510 203,272 -0.07(-0.75%)
Nov 04, 2011 9.562 9.626 9.449 9.581 304,204 -0.11(-1.13%)
Nov 03, 2011 9.641 9.732 9.272 9.690 286,222 +0.15(+1.62%)
Nov 02, 2011 9.773 9.807 9.250 9.536 406,323 -0.09(-0.90%)
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.