Insperity Inc (NY: NSP )

109.61 +1.04 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 13.56 13.60 13.42 13.42 51,535 -0.07(-0.51%)
Nov 27, 2013 13.44 13.53 13.35 13.48 221,312 +0.10(+0.71%)
Nov 26, 2013 13.24 13.43 13.17 13.39 222,078 +0.14(+1.03%)
Nov 25, 2013 13.19 13.29 13.19 13.25 235,899 +0.05(+0.40%)
Nov 22, 2013 13.19 13.34 13.05 13.20 255,394 +0.03(+0.23%)
Nov 21, 2013 13.05 13.27 12.99 13.17 199,602 +0.18(+1.37%)
Nov 20, 2013 12.95 13.07 12.89 12.99 119,927 +0.05(+0.41%)
Nov 19, 2013 12.91 13.00 12.86 12.94 345,672 +0.03(+0.26%)
Nov 18, 2013 12.98 13.03 12.84 12.90 300,224 -0.07(-0.52%)
Nov 15, 2013 12.86 13.02 12.75 12.97 170,602 +0.09(+0.74%)
Nov 14, 2013 12.89 12.98 12.79 12.88 180,598 +0.08(+0.62%)
Nov 12, 2013 12.68 12.81 12.62 12.80 213,410 +0.07(+0.54%)
Nov 11, 2013 12.92 12.92 12.73 12.73 306,307 -0.20(-1.58%)
Nov 08, 2013 12.76 13.05 12.76 12.93 108,933 +0.16(+1.22%)
Nov 07, 2013 12.99 12.99 12.73 12.78 175,589 -0.19(-1.46%)
Nov 06, 2013 13.20 13.20 12.92 12.97 200,919 -0.15(-1.15%)
Nov 05, 2013 13.29 13.29 13.04 13.12 239,661 -0.25(-1.90%)
Nov 04, 2013 13.45 13.48 13.27 13.37 462,075 -0.12(-0.87%)
Nov 01, 2013 13.82 13.90 13.11 13.49 840,749 -1.16(-7.89%)
Oct 31, 2013 14.49 14.76 14.42 14.65 287,446 +0.18(+1.26%)
Oct 30, 2013 14.65 14.78 14.41 14.46 224,258 -0.22(-1.50%)
Oct 29, 2013 14.56 14.77 14.55 14.68 116,170 +0.13(+0.88%)
Oct 28, 2013 14.39 14.56 14.34 14.56 137,500 +0.13(+0.89%)
Oct 25, 2013 14.65 14.65 14.36 14.43 125,540 -0.16(-1.06%)
Oct 24, 2013 14.71 14.76 14.55 14.58 149,866 -0.11(-0.77%)
Oct 23, 2013 14.77 14.78 14.69 14.70 149,795 -0.11(-0.74%)
Oct 22, 2013 14.77 14.84 14.70 14.81 322,386 +0.04(+0.28%)
Oct 21, 2013 15.01 15.03 14.74 14.76 1,084,775 -0.19(-1.29%)
Oct 18, 2013 15.00 15.01 14.92 14.96 256,115 +0.10(+0.66%)
Oct 17, 2013 14.70 14.91 14.64 14.86 381,840 +0.16(+1.06%)
Oct 16, 2013 14.74 14.75 14.60 14.70 392,165 +0.05(+0.34%)
Oct 15, 2013 14.60 14.71 14.53 14.65 131,293 +0.02(+0.10%)
Oct 14, 2013 14.64 14.74 14.56 14.64 199,422 -0.02(-0.13%)
Oct 11, 2013 14.42 14.76 14.42 14.66 158,510 +0.16(+1.10%)
Oct 10, 2013 14.32 14.57 14.26 14.50 603,044 +0.37(+2.63%)
Oct 09, 2013 14.20 14.29 14.06 14.13 199,657 -0.05(-0.32%)
Oct 08, 2013 14.19 14.30 14.17 14.17 270,881 +0.00(+0.00%)
Oct 07, 2013 14.12 14.26 14.10 14.17 164,921 -0.03(-0.24%)
Oct 04, 2013 14.18 14.27 14.15 14.21 83,149 -0.01(-0.08%)
Oct 03, 2013 14.20 14.29 14.11 14.22 204,819 -0.06(-0.40%)
Oct 02, 2013 14.42 14.47 14.26 14.28 117,207 -0.20(-1.41%)
Oct 01, 2013 14.27 14.50 14.27 14.48 585,896 +0.27(+1.92%)
Sep 27, 2013 14.13 14.32 14.09 14.21 170,784 -0.05(-0.32%)
Sep 26, 2013 14.13 14.26 14.11 14.25 210,091 +0.12(+0.88%)
Sep 25, 2013 14.04 14.20 14.04 14.13 393,684 +0.06(+0.46%)
Sep 24, 2013 13.94 14.16 13.81 14.06 460,844 +0.12(+0.87%)
Sep 23, 2013 13.80 14.00 13.80 13.94 458,059 +0.09(+0.66%)
Sep 20, 2013 13.86 13.86 13.65 13.85 539,725 +0.03(+0.19%)
Sep 19, 2013 13.65 13.86 13.64 13.82 432,381 +0.16(+1.16%)
Sep 18, 2013 13.64 13.73 13.56 13.67 510,886 +0.03(+0.22%)
Sep 17, 2013 13.53 13.67 13.50 13.64 357,613 +0.11(+0.78%)
Sep 16, 2013 13.55 13.61 13.50 13.53 131,298 +0.07(+0.51%)
Sep 13, 2013 13.40 13.47 13.26 13.46 331,420 +0.13(+0.97%)
Sep 12, 2013 13.21 13.42 13.19 13.33 305,209 +0.08(+0.57%)
Sep 11, 2013 12.95 13.27 12.86 13.26 171,518 +0.25(+1.95%)
Sep 10, 2013 12.87 13.05 12.78 13.00 123,039 +0.16(+1.24%)
Sep 09, 2013 12.59 12.87 12.53 12.84 137,978 +0.30(+2.42%)
Sep 06, 2013 12.50 12.61 12.18 12.54 93,393 +0.05(+0.42%)
Sep 05, 2013 12.33 12.53 12.30 12.49 95,727 +0.18(+1.45%)
Sep 04, 2013 12.14 12.34 12.12 12.31 366,405 +0.16(+1.34%)
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.