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

Insperity Inc (NY: NSP )

104.30 UNCHANGED
Streaming Delayed 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, 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%)
Nov 01, 2011 9.811 10.11 9.321 9.623 655,810 -0.09(-0.93%)
Oct 31, 2011 9.909 9.954 9.690 9.713 296,595 -0.35(-3.48%)
Oct 28, 2011 10.26 10.38 10.03 10.06 307,660 -0.18(-1.73%)
Oct 27, 2011 9.796 10.29 9.709 10.24 379,758 +0.79(+8.42%)
Oct 26, 2011 9.476 9.547 9.182 9.446 412,600 +0.11(+1.13%)
Oct 25, 2011 9.555 9.555 9.317 9.340 237,248 -0.33(-3.39%)
Oct 24, 2011 9.299 9.728 9.257 9.668 215,773 +0.42(+4.52%)
Oct 21, 2011 9.227 9.370 9.057 9.250 287,382 +0.18(+1.95%)
Oct 20, 2011 9.133 9.148 8.771 9.073 191,569 -0.06(-0.66%)
Oct 19, 2011 9.397 9.419 9.091 9.133 171,212 -0.26(-2.81%)
Oct 18, 2011 9.088 9.483 8.944 9.397 249,839 +0.33(+3.66%)
Oct 17, 2011 9.306 9.306 9.005 9.065 293,837 -0.36(-3.84%)
Oct 14, 2011 9.133 9.442 9.133 9.427 186,871 +0.42(+4.64%)
Oct 13, 2011 8.986 9.027 8.797 9.008 138,221 -0.06(-0.66%)
Oct 12, 2011 8.903 9.155 8.854 9.069 290,904 +0.22(+2.51%)
Oct 11, 2011 8.779 8.880 8.662 8.846 214,613 -0.04(-0.42%)
Oct 10, 2011 8.590 8.892 8.522 8.884 252,968 +0.47(+5.60%)
Oct 07, 2011 8.635 8.718 8.296 8.413 271,513 -0.19(-2.23%)
Oct 06, 2011 8.462 8.639 8.428 8.605 197,493 +0.07(+0.79%)
Oct 05, 2011 8.571 8.692 8.387 8.538 361,903 -0.04(-0.48%)
Oct 04, 2011 7.878 8.620 7.878 8.579 396,426 +0.64(+8.02%)
Oct 03, 2011 8.319 8.421 7.942 7.942 426,529 -0.44(-5.26%)
Sep 30, 2011 8.259 8.519 8.259 8.383 440,559 -0.07(-0.80%)
Sep 29, 2011 8.455 8.597 8.213 8.451 251,386 +0.21(+2.56%)
Sep 28, 2011 8.424 8.424 8.195 8.240 547,729 -0.17(-2.02%)
Sep 27, 2011 8.070 8.492 7.999 8.409 558,041 +0.53(+6.69%)
Sep 26, 2011 7.739 7.889 7.535 7.882 198,606 +0.25(+3.31%)
Sep 23, 2011 7.599 7.818 7.479 7.630 667,544 +0.02(+0.30%)
Sep 22, 2011 7.528 7.769 7.528 7.607 495,097 -0.15(-1.99%)
Sep 21, 2011 8.070 8.078 7.743 7.761 322,818 -0.32(-3.92%)
Sep 20, 2011 8.402 8.402 8.055 8.078 321,799 -0.27(-3.25%)
Sep 19, 2011 8.357 8.553 8.274 8.349 319,909 -0.14(-1.60%)
Sep 16, 2011 8.564 8.564 8.432 8.485 314,274 -0.03(-0.31%)
Sep 15, 2011 8.470 8.541 8.244 8.511 292,964 +0.15(+1.76%)
Sep 14, 2011 8.421 8.494 8.229 8.364 626,216 -0.02(-0.22%)
Sep 13, 2011 8.274 8.470 8.195 8.383 442,327 +0.15(+1.78%)
Sep 12, 2011 8.059 8.278 8.003 8.236 482,437 +0.06(+0.78%)
Sep 09, 2011 8.281 8.319 8.085 8.172 513,706 -0.23(-2.74%)
Sep 08, 2011 8.515 8.515 8.349 8.402 502,452 -0.18(-2.06%)
Sep 07, 2011 8.406 8.662 8.319 8.579 751,339 +0.18(+2.20%)
Sep 06, 2011 8.391 8.455 8.180 8.394 675,583 -0.31(-3.55%)
Sep 02, 2011 8.903 8.993 8.666 8.703 411,884 -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.