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

Insperity Inc (NY: NSP )

91.86 -0.37 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 9.581 10.06 9.423 10.05 382,588 +0.87(+9.50%)
Nov 29, 2011 9.313 9.350 9.094 9.180 375,927 -0.15(-1.57%)
Nov 28, 2011 9.257 9.435 9.078 9.325 353,912 +0.35(+3.88%)
Nov 25, 2011 8.952 9.119 8.952 8.977 198,260 -0.03(-0.36%)
Nov 23, 2011 9.212 9.265 8.904 9.009 290,465 -0.32(-3.39%)
Nov 22, 2011 9.394 9.508 9.305 9.325 522,751 -0.13(-1.37%)
Nov 21, 2011 9.974 9.974 9.338 9.455 572,066 -0.68(-6.72%)
Nov 18, 2011 10.44 10.46 10.09 10.14 244,564 -0.29(-2.76%)
Nov 17, 2011 10.72 10.72 10.32 10.42 309,584 -0.26(-2.43%)
Nov 16, 2011 10.80 11.02 10.66 10.68 263,670 -0.24(-2.19%)
Nov 15, 2011 10.47 11.01 10.47 10.92 293,804 +0.47(+4.50%)
Nov 14, 2011 10.59 10.67 10.37 10.45 201,819 -0.22(-2.05%)
Nov 11, 2011 10.57 10.74 10.51 10.67 197,254 +0.17(+1.62%)
Nov 10, 2011 10.25 10.53 10.16 10.50 260,721 +0.47(+4.65%)
Nov 09, 2011 10.27 10.33 10.01 10.04 324,728 -0.50(-4.77%)
Nov 08, 2011 10.31 10.54 10.17 10.54 352,390 +0.30(+2.97%)
Nov 07, 2011 10.30 10.38 9.962 10.23 188,888 -0.08(-0.75%)
Nov 04, 2011 10.29 10.36 10.17 10.31 282,679 -0.12(-1.13%)
Nov 03, 2011 10.38 10.47 9.978 10.43 265,969 +0.17(+1.62%)
Nov 02, 2011 10.52 10.55 9.954 10.26 377,572 -0.09(-0.90%)
Nov 01, 2011 10.56 10.88 10.03 10.36 609,404 -0.10(-0.93%)
Oct 31, 2011 10.66 10.71 10.43 10.45 275,608 -0.38(-3.48%)
Oct 28, 2011 11.04 11.17 10.80 10.83 285,890 -0.19(-1.73%)
Oct 27, 2011 10.54 11.07 10.45 11.02 352,886 +0.86(+8.42%)
Oct 26, 2011 10.20 10.27 9.881 10.16 383,405 +0.11(+1.13%)
Oct 25, 2011 10.28 10.28 10.03 10.05 220,460 -0.35(-3.39%)
Oct 24, 2011 10.01 10.47 9.962 10.40 200,504 +0.45(+4.52%)
Oct 21, 2011 9.930 10.08 9.747 9.954 267,047 +0.19(+1.95%)
Oct 20, 2011 9.828 9.844 9.439 9.763 178,014 -0.06(-0.66%)
Oct 19, 2011 10.11 10.14 9.784 9.828 159,097 -0.28(-2.81%)
Oct 18, 2011 9.780 10.21 9.626 10.11 232,160 +0.36(+3.66%)
Oct 17, 2011 10.01 10.01 9.690 9.755 273,045 -0.39(-3.84%)
Oct 14, 2011 9.828 10.16 9.828 10.14 173,648 +0.45(+4.64%)
Oct 13, 2011 9.670 9.715 9.467 9.694 128,440 -0.06(-0.66%)
Oct 12, 2011 9.581 9.853 9.528 9.759 270,320 +0.24(+2.51%)
Oct 11, 2011 9.447 9.557 9.321 9.520 199,427 -0.04(-0.42%)
Oct 10, 2011 9.244 9.569 9.171 9.561 235,068 +0.51(+5.60%)
Oct 07, 2011 9.293 9.382 8.928 9.054 252,300 -0.21(-2.23%)
Oct 06, 2011 9.107 9.297 9.070 9.261 183,519 +0.07(+0.79%)
Oct 05, 2011 9.224 9.354 9.025 9.188 336,295 -0.04(-0.48%)
Oct 04, 2011 8.478 9.277 8.478 9.232 368,375 +0.69(+8.02%)
Oct 03, 2011 8.952 9.062 8.547 8.547 396,348 -0.47(-5.26%)
Sep 30, 2011 8.888 9.167 8.888 9.021 409,385 -0.07(-0.80%)
Sep 29, 2011 9.098 9.252 8.839 9.094 233,598 +0.23(+2.56%)
Sep 28, 2011 9.066 9.066 8.819 8.867 508,972 -0.18(-2.02%)
Sep 27, 2011 8.685 9.139 8.608 9.050 518,554 +0.57(+6.69%)
Sep 26, 2011 8.328 8.490 8.109 8.482 184,552 +0.27(+3.31%)
Sep 23, 2011 8.178 8.413 8.048 8.210 620,308 +0.02(+0.30%)
Sep 22, 2011 8.101 8.361 8.101 8.186 460,064 -0.17(-1.99%)
Sep 21, 2011 8.685 8.693 8.332 8.352 299,975 -0.34(-3.92%)
Sep 20, 2011 9.042 9.042 8.669 8.693 299,028 -0.29(-3.25%)
Sep 19, 2011 8.993 9.204 8.904 8.985 297,272 -0.15(-1.60%)
Sep 16, 2011 9.216 9.216 9.074 9.131 292,036 -0.03(-0.31%)
Sep 15, 2011 9.115 9.192 8.871 9.159 272,234 +0.16(+1.76%)
Sep 14, 2011 9.062 9.141 8.855 9.001 581,904 -0.02(-0.22%)
Sep 13, 2011 8.904 9.115 8.819 9.021 411,028 +0.16(+1.78%)
Sep 12, 2011 8.673 8.908 8.612 8.863 448,299 +0.07(+0.78%)
Sep 09, 2011 8.912 8.952 8.701 8.794 477,356 -0.25(-2.74%)
Sep 08, 2011 9.163 9.163 8.985 9.042 466,898 -0.19(-2.06%)
Sep 07, 2011 9.046 9.321 8.952 9.232 698,174 +0.20(+2.20%)
Sep 06, 2011 9.030 9.098 8.802 9.034 627,779 -0.33(-3.55%)
Sep 02, 2011 9.581 9.678 9.325 9.366 382,739 -0.49(-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.