Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

94.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2011 9.561 9.636 9.486 9.490 181,382 -0.06(-0.59%)
Dec 29, 2011 9.445 9.583 9.404 9.546 183,396 +0.15(+1.59%)
Dec 28, 2011 9.706 9.707 9.362 9.396 117,484 -0.31(-3.24%)
Dec 27, 2011 9.658 9.759 9.572 9.711 85,084 +0.02(+0.23%)
Dec 23, 2011 9.827 9.827 9.673 9.688 83,895 +0.20(+2.13%)
Dec 21, 2011 9.486 9.493 9.231 9.486 152,804 +0.00(+0.00%)
Dec 20, 2011 9.254 9.526 9.246 9.486 303,013 +0.46(+5.06%)
Dec 19, 2011 9.291 9.452 9.011 9.029 262,975 -0.18(-1.95%)
Dec 16, 2011 9.153 9.347 9.025 9.209 788,135 +0.13(+1.40%)
Dec 15, 2011 9.138 9.138 8.906 9.082 346,253 +0.07(+0.83%)
Dec 14, 2011 9.209 9.209 8.977 9.007 323,304 -0.24(-2.59%)
Dec 13, 2011 9.587 9.662 9.209 9.246 222,499 -0.22(-2.33%)
Dec 12, 2011 9.396 9.486 9.265 9.467 314,678 -0.10(-1.02%)
Dec 09, 2011 9.295 9.647 9.269 9.565 256,697 +0.28(+3.02%)
Dec 08, 2011 9.531 9.565 9.258 9.284 327,709 -0.39(-4.02%)
Dec 07, 2011 9.681 9.722 9.456 9.673 256,946 -0.03(-0.27%)
Dec 06, 2011 9.815 9.854 9.565 9.699 421,681 -0.11(-1.11%)
Dec 05, 2011 9.463 10.07 9.445 9.808 739,514 +0.60(+6.55%)
Dec 02, 2011 9.329 9.411 9.134 9.205 224,155 +0.03(+0.37%)
Dec 01, 2011 9.220 9.404 9.123 9.171 341,346 -0.11(-1.17%)
Nov 30, 2011 8.846 9.288 8.700 9.280 414,383 +0.80(+9.50%)
Nov 29, 2011 8.599 8.632 8.397 8.475 407,167 -0.13(-1.57%)
Nov 28, 2011 8.546 8.711 8.382 8.610 383,323 +0.32(+3.88%)
Nov 25, 2011 8.266 8.419 8.266 8.288 214,736 -0.03(-0.36%)
Nov 23, 2011 8.505 8.554 8.221 8.318 314,603 -0.29(-3.39%)
Nov 22, 2011 8.674 8.778 8.591 8.610 566,194 -0.12(-1.37%)
Nov 21, 2011 9.209 9.209 8.621 8.730 619,607 -0.63(-6.72%)
Nov 18, 2011 9.636 9.654 9.317 9.359 264,888 -0.27(-2.76%)
Nov 17, 2011 9.898 9.898 9.531 9.624 335,312 -0.24(-2.43%)
Nov 16, 2011 9.969 10.17 9.838 9.864 285,582 -0.22(-2.19%)
Nov 15, 2011 9.669 10.17 9.669 10.08 318,220 +0.43(+4.50%)
Nov 14, 2011 9.778 9.847 9.572 9.651 218,591 -0.20(-2.05%)
Nov 11, 2011 9.763 9.920 9.699 9.853 213,646 +0.16(+1.62%)
Nov 10, 2011 9.460 9.718 9.385 9.696 282,387 +0.43(+4.65%)
Nov 09, 2011 9.478 9.535 9.246 9.265 351,713 -0.46(-4.77%)
Nov 08, 2011 9.520 9.733 9.389 9.729 381,675 +0.28(+2.97%)
Nov 07, 2011 9.508 9.580 9.198 9.449 204,585 -0.07(-0.75%)
Nov 04, 2011 9.501 9.565 9.389 9.520 306,170 -0.11(-1.13%)
Nov 03, 2011 9.580 9.669 9.213 9.628 288,072 +0.15(+1.62%)
Nov 02, 2011 9.711 9.744 9.190 9.475 408,949 -0.09(-0.90%)
Nov 01, 2011 9.748 10.05 9.261 9.561 660,048 -0.09(-0.93%)
Oct 31, 2011 9.845 9.890 9.628 9.651 298,511 -0.35(-3.48%)
Oct 28, 2011 10.19 10.31 9.969 9.999 309,648 -0.18(-1.73%)
Oct 27, 2011 9.733 10.22 9.647 10.17 382,212 +0.79(+8.42%)
Oct 26, 2011 9.415 9.486 9.123 9.385 415,267 +0.10(+1.13%)
Oct 25, 2011 9.493 9.493 9.258 9.280 238,781 -0.33(-3.39%)
Oct 24, 2011 9.239 9.666 9.198 9.606 217,167 +0.42(+4.52%)
Oct 21, 2011 9.168 9.310 8.999 9.190 289,239 +0.18(+1.95%)
Oct 20, 2011 9.074 9.089 8.715 9.014 192,807 -0.06(-0.66%)
Oct 19, 2011 9.336 9.359 9.033 9.074 172,318 -0.26(-2.81%)
Oct 18, 2011 9.029 9.422 8.887 9.336 251,453 +0.33(+3.66%)
Oct 17, 2011 9.246 9.246 8.947 9.007 295,736 -0.36(-3.84%)
Oct 14, 2011 9.074 9.381 9.074 9.366 188,079 +0.42(+4.64%)
Oct 13, 2011 8.928 8.969 8.741 8.951 139,114 -0.06(-0.66%)
Oct 12, 2011 8.846 9.097 8.797 9.011 292,784 +0.22(+2.51%)
Oct 11, 2011 8.722 8.823 8.606 8.790 216,000 -0.04(-0.42%)
Oct 10, 2011 8.535 8.835 8.468 8.827 254,603 +0.47(+5.60%)
Oct 07, 2011 8.580 8.662 8.243 8.359 273,267 -0.19(-2.23%)
Oct 06, 2011 8.408 8.584 8.374 8.550 198,770 +0.07(+0.79%)
Oct 05, 2011 8.516 8.636 8.333 8.483 364,242 -0.04(-0.48%)
Oct 04, 2011 7.828 8.565 7.828 8.524 398,988 +0.63(+8.02%)
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.