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

Insperity Inc (NY: NSP )

104.46 -0.69 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2023 115.61 117.47 115.61 116.52 227,872 +1.14(+0.99%)
Dec 28, 2023 114.65 116.06 114.51 115.38 188,726 +0.22(+0.19%)
Dec 27, 2023 116.84 117.03 115.07 115.16 230,384 -1.68(-1.44%)
Dec 26, 2023 116.61 117.10 116.07 116.84 165,274 +0.41(+0.35%)
Dec 22, 2023 116.30 117.17 115.57 116.43 179,552 +0.87(+0.75%)
Dec 21, 2023 115.11 115.68 114.45 115.57 233,621 +0.67(+0.58%)
Dec 20, 2023 116.91 118.55 114.72 114.90 255,640 -2.40(-2.04%)
Dec 19, 2023 116.13 118.12 116.13 117.30 289,253 +1.73(+1.50%)
Dec 18, 2023 115.31 116.72 113.85 115.57 245,973 +1.52(+1.33%)
Dec 15, 2023 116.85 117.38 113.62 114.05 801,475 -2.71(-2.32%)
Dec 14, 2023 118.43 118.69 115.16 116.76 273,713 -0.48(-0.41%)
Dec 13, 2023 114.47 117.30 113.89 117.24 275,666 +1.97(+1.71%)
Dec 12, 2023 116.35 116.35 114.42 115.27 242,441 -0.75(-0.65%)
Dec 11, 2023 116.65 117.59 115.94 116.02 220,048 -0.53(-0.45%)
Dec 08, 2023 116.57 117.33 115.79 116.55 331,178 +0.25(+0.21%)
Dec 07, 2023 115.88 116.74 114.75 116.30 174,436 +0.18(+0.15%)
Dec 06, 2023 115.22 116.29 114.33 116.12 167,289 +1.03(+0.90%)
Dec 05, 2023 116.67 116.67 114.66 115.09 164,035 -1.63(-1.40%)
Dec 04, 2023 114.77 117.43 114.77 116.72 196,482 +1.91(+1.66%)
Dec 01, 2023 112.42 115.01 112.42 114.81 152,500 +2.31(+2.05%)
Nov 30, 2023 111.04 112.81 110.44 112.50 261,893 +1.52(+1.37%)
Nov 29, 2023 111.91 112.67 110.60 110.98 152,072 -0.55(-0.50%)
Nov 28, 2023 112.08 112.68 111.33 111.54 143,946 -0.83(-0.74%)
Nov 27, 2023 111.89 113.72 111.79 112.37 144,455 -0.17(-0.15%)
Nov 24, 2023 111.95 113.14 111.61 112.53 79,888 +0.29(+0.26%)
Nov 22, 2023 112.72 113.09 111.52 112.25 135,042 +0.28(+0.25%)
Nov 21, 2023 111.24 112.35 110.59 111.97 118,444 +0.18(+0.16%)
Nov 20, 2023 110.51 112.92 109.90 111.79 186,283 +0.82(+0.74%)
Nov 17, 2023 109.80 111.29 108.47 110.97 238,829 +1.66(+1.52%)
Nov 16, 2023 111.11 111.31 108.62 109.31 185,111 -1.38(-1.24%)
Nov 15, 2023 110.56 112.03 110.28 110.69 247,239 +0.39(+0.36%)
Nov 14, 2023 108.22 110.51 108.12 110.29 253,665 +3.65(+3.42%)
Nov 13, 2023 107.45 108.22 106.63 106.64 201,705 -0.77(-0.72%)
Nov 10, 2023 106.37 107.93 105.22 107.41 178,130 +1.34(+1.26%)
Nov 09, 2023 106.55 106.94 105.37 106.08 168,241 +0.34(+0.32%)
Nov 08, 2023 106.19 106.34 105.31 105.74 114,811 -0.28(-0.26%)
Nov 07, 2023 105.80 106.51 105.20 106.02 130,211 +0.25(+0.23%)
Nov 06, 2023 105.06 107.39 104.02 105.77 205,311 -1.59(-1.48%)
Nov 03, 2023 108.45 108.45 105.56 107.36 301,901 +0.99(+0.93%)
Nov 02, 2023 104.65 106.83 104.61 106.37 291,284 +3.53(+3.43%)
Nov 01, 2023 104.38 105.46 100.62 102.84 478,736 -1.84(-1.76%)
Oct 31, 2023 102.64 110.16 102.17 104.68 644,902 +9.25(+9.69%)
Oct 30, 2023 95.25 97.64 94.88 95.43 534,459 +0.90(+0.95%)
Oct 27, 2023 96.49 97.41 94.28 94.53 191,985 -2.56(-2.64%)
Oct 26, 2023 94.62 98.14 94.62 97.10 239,683 +2.85(+3.02%)
Oct 25, 2023 95.38 95.92 93.98 94.25 302,030 -1.98(-2.06%)
Oct 24, 2023 97.16 97.91 95.10 96.23 198,762 -0.50(-0.52%)
Oct 23, 2023 96.89 98.18 96.65 96.73 139,639 -0.48(-0.50%)
Oct 20, 2023 99.27 99.27 97.01 97.21 256,992 -1.79(-1.81%)
Oct 19, 2023 98.47 100.78 98.03 99.00 318,198 +0.03(+0.03%)
Oct 18, 2023 99.78 100.06 98.93 98.97 166,338 -1.57(-1.56%)
Oct 17, 2023 100.31 101.98 100.31 100.55 213,392 +0.08(+0.08%)
Oct 16, 2023 98.51 100.67 98.26 100.47 222,293 +2.69(+2.75%)
Oct 13, 2023 97.08 97.80 96.20 97.78 161,894 +1.02(+1.05%)
Oct 12, 2023 96.97 97.76 96.29 96.76 219,109 -0.37(-0.38%)
Oct 11, 2023 97.88 98.20 96.63 97.13 114,926 -0.24(-0.24%)
Oct 10, 2023 97.52 98.40 96.49 97.36 160,227 -0.10(-0.10%)
Oct 09, 2023 95.94 98.06 95.57 97.46 151,370 +0.99(+1.03%)
Oct 06, 2023 94.51 96.69 94.51 96.47 209,193 +1.44(+1.52%)
Oct 05, 2023 96.65 96.94 95.01 95.03 281,948 -1.62(-1.68%)
Oct 04, 2023 95.06 96.86 94.76 96.65 182,976 +1.80(+1.90%)
Oct 03, 2023 95.58 95.90 94.30 94.85 179,571 -0.99(-1.03%)
Oct 02, 2023 95.99 96.49 95.06 95.84 162,768 -0.69(-0.72%)
Sep 29, 2023 97.09 97.57 96.00 96.53 359,563 -0.14(-0.14%)
Sep 28, 2023 95.57 96.91 95.44 96.67 231,313 +1.01(+1.05%)
Sep 27, 2023 92.83 95.68 92.83 95.66 178,067 +3.06(+3.30%)
Sep 26, 2023 93.45 93.88 92.54 92.61 158,530 -1.12(-1.19%)
Sep 25, 2023 93.65 93.85 93.26 93.72 256,206 -0.45(-0.47%)
Sep 22, 2023 94.98 95.52 93.96 94.17 211,919 -0.48(-0.51%)
Sep 21, 2023 93.99 95.32 93.70 94.65 227,755 +0.05(+0.05%)
Sep 20, 2023 95.40 95.95 94.50 94.60 179,325 -0.17(-0.18%)
Sep 19, 2023 95.25 95.80 94.67 94.77 172,773 -0.86(-0.90%)
Sep 18, 2023 96.93 97.74 95.58 95.63 190,849 -1.45(-1.50%)
Sep 15, 2023 96.98 97.72 96.42 97.09 493,383 +0.12(+0.12%)
Sep 14, 2023 95.74 97.01 95.17 96.97 251,807 +1.72(+1.81%)
Sep 13, 2023 95.29 95.92 95.02 95.25 313,147 -0.40(-0.41%)
Sep 12, 2023 96.18 96.56 93.88 95.64 290,348 -0.76(-0.79%)
Sep 11, 2023 96.61 96.80 95.55 96.40 311,703 +0.43(+0.44%)
Sep 08, 2023 97.13 97.94 95.84 95.98 236,193 -0.97(-1.00%)
Sep 07, 2023 98.02 98.39 96.08 96.95 449,890 -1.06(-1.08%)
Sep 06, 2023 98.96 99.76 97.55 98.01 227,081 -1.06(-1.07%)
Sep 05, 2023 99.30 99.78 97.59 99.07 220,901 -1.21(-1.21%)
Sep 01, 2023 100.13 101.16 100.04 100.28 207,957 +0.63(+0.63%)
Aug 31, 2023 99.60 101.26 99.50 99.65 280,482 -0.04(-0.04%)
Aug 30, 2023 98.54 99.96 97.90 99.69 219,056 +1.65(+1.69%)
Aug 29, 2023 99.22 99.49 97.49 98.04 242,112 -1.68(-1.69%)
Aug 28, 2023 99.37 100.49 99.37 99.72 167,431 +0.47(+0.48%)
Aug 25, 2023 98.68 99.88 98.21 99.24 181,949 +0.91(+0.93%)
Aug 24, 2023 96.47 98.67 96.10 98.33 209,650 +1.27(+1.31%)
Aug 23, 2023 98.65 98.65 96.22 97.06 188,994 -1.18(-1.20%)
Aug 22, 2023 98.36 98.82 97.06 98.24 260,436 -0.12(-0.12%)
Aug 21, 2023 98.05 99.58 97.99 98.36 254,850 -0.01(-0.01%)
Aug 18, 2023 99.36 100.52 98.34 98.37 253,907 -1.20(-1.20%)
Aug 17, 2023 100.67 101.00 99.55 99.57 611,067 -1.49(-1.48%)
Aug 16, 2023 99.72 101.56 99.57 101.06 289,094 +1.26(+1.26%)
Aug 15, 2023 98.88 100.48 98.88 99.81 350,076 -0.50(-0.50%)
Aug 14, 2023 97.84 100.39 97.23 100.31 332,435 +2.04(+2.07%)
Aug 11, 2023 97.16 99.98 97.06 98.27 551,280 +0.96(+0.99%)
Aug 10, 2023 96.63 98.22 95.71 97.31 509,333 +0.79(+0.82%)
Aug 09, 2023 94.37 96.97 93.04 96.52 591,328 +2.17(+2.30%)
Aug 08, 2023 95.78 95.78 93.33 94.35 363,598 -1.44(-1.50%)
Aug 07, 2023 92.86 95.87 92.85 95.78 406,408 +3.20(+3.45%)
Aug 04, 2023 94.45 94.77 92.43 92.59 628,699 -1.21(-1.29%)
Aug 03, 2023 94.38 96.32 93.14 93.80 496,009 -0.96(-1.02%)
Aug 02, 2023 94.08 95.90 92.32 94.76 570,326 -1.40(-1.45%)
Aug 01, 2023 98.34 103.00 95.06 96.16 1,022,352 -19.54(-16.89%)
Jul 31, 2023 116.59 117.48 115.40 115.70 212,993 -1.32(-1.13%)
Jul 28, 2023 119.03 119.94 116.68 117.02 166,126 -1.33(-1.12%)
Jul 27, 2023 120.20 120.94 118.28 118.34 184,695 -1.69(-1.41%)
Jul 26, 2023 118.25 121.17 117.89 120.03 193,255 +0.19(+0.16%)
Jul 25, 2023 118.39 119.85 117.51 119.85 162,949 +0.86(+0.72%)
Jul 24, 2023 116.95 119.39 116.82 118.99 101,101 +1.94(+1.65%)
Jul 21, 2023 118.83 119.41 117.02 117.05 168,586 -1.01(-0.86%)
Jul 20, 2023 118.80 119.38 117.00 118.07 169,042 -0.26(-0.22%)
Jul 19, 2023 117.89 118.65 116.42 118.32 167,667 +0.65(+0.55%)
Jul 18, 2023 115.06 117.97 114.73 117.67 193,389 +2.05(+1.77%)
Jul 17, 2023 113.62 116.75 113.62 115.63 155,344 +2.01(+1.77%)
Jul 14, 2023 111.66 113.73 111.15 113.62 145,934 +1.48(+1.32%)
Jul 13, 2023 111.35 113.89 110.77 112.14 193,905 +0.79(+0.71%)
Jul 12, 2023 115.54 115.54 111.05 111.35 307,261 -1.91(-1.68%)
Jul 11, 2023 112.99 113.68 112.57 113.26 240,937 +0.27(+0.23%)
Jul 10, 2023 111.69 114.53 111.69 112.99 164,235 +0.62(+0.55%)
Jul 07, 2023 113.44 114.32 112.28 112.37 216,267 -1.76(-1.54%)
Jul 06, 2023 114.37 114.51 112.90 114.13 127,275 -0.63(-0.55%)
Jul 05, 2023 116.45 116.45 114.40 114.76 115,434 -2.85(-2.42%)
Jul 03, 2023 116.05 117.84 116.02 117.61 74,358 +0.63(+0.54%)
Jun 30, 2023 116.04 117.61 116.04 116.98 190,833 +1.58(+1.37%)
Jun 29, 2023 113.00 115.74 113.00 115.40 149,484 +2.18(+1.93%)
Jun 28, 2023 115.33 115.83 112.83 113.22 210,256 -2.01(-1.74%)
Jun 27, 2023 115.39 116.57 114.88 115.22 178,284 -0.09(-0.08%)
Jun 26, 2023 113.87 115.81 113.87 115.31 176,794 +0.87(+0.76%)
Jun 23, 2023 118.44 119.34 113.87 114.45 429,228 -5.44(-4.54%)
Jun 22, 2023 118.42 120.66 117.85 119.89 284,614 +1.55(+1.31%)
Jun 21, 2023 116.63 119.28 116.34 118.33 203,910 +1.07(+0.91%)
Jun 20, 2023 117.28 118.03 116.41 117.26 203,799 -0.52(-0.44%)
Jun 16, 2023 118.61 118.78 117.10 117.78 457,640 +0.64(+0.55%)
Jun 15, 2023 114.80 117.41 114.31 117.14 280,382 +4.12(+3.65%)
May 08, 2023 115.14 115.87 112.91 113.02 135,190 -2.24(-1.94%)
May 05, 2023 115.80 117.19 115.12 115.26 283,392 +0.35(+0.31%)
May 04, 2023 117.99 119.37 114.60 114.91 315,308 -3.99(-3.36%)
May 03, 2023 118.88 120.81 118.11 118.90 349,412 +1.00(+0.85%)
May 02, 2023 119.30 119.78 115.89 117.91 241,817 -2.36(-1.96%)
May 01, 2023 119.53 122.35 118.99 120.26 233,936 +0.43(+0.36%)
Apr 28, 2023 118.71 120.66 118.71 119.83 388,253 +0.45(+0.38%)
Apr 27, 2023 117.58 120.10 116.56 119.38 465,187 +2.18(+1.86%)
Apr 26, 2023 115.47 117.98 113.89 117.20 532,940 -0.32(-0.27%)
Apr 25, 2023 118.99 119.76 117.05 117.52 477,548 -2.60(-2.17%)
Apr 24, 2023 124.65 124.73 116.64 120.13 719,027 -6.83(-5.38%)
Apr 21, 2023 126.28 128.27 125.94 126.96 451,260 +1.23(+0.98%)
Apr 20, 2023 123.88 126.05 123.10 125.72 273,279 +0.70(+0.56%)
Apr 19, 2023 124.89 126.19 124.53 125.02 255,675 -0.21(-0.17%)
Apr 18, 2023 124.40 125.37 122.75 125.23 274,341 +0.96(+0.77%)
Apr 17, 2023 121.27 124.32 120.70 124.28 215,610 +3.40(+2.81%)
Apr 14, 2023 121.85 122.85 120.19 120.88 147,306 -0.98(-0.80%)
Apr 13, 2023 120.51 121.98 119.52 121.86 194,992 +2.03(+1.69%)
Apr 12, 2023 119.81 121.58 119.18 119.83 215,569 +0.72(+0.61%)
Apr 11, 2023 119.63 119.95 118.81 119.11 163,522 +0.02(+0.02%)
Apr 10, 2023 117.52 120.11 117.52 119.09 246,380 +1.04(+0.88%)
Apr 06, 2023 117.03 118.48 116.36 118.05 309,938 +1.22(+1.05%)
Apr 05, 2023 115.41 116.88 115.41 116.83 172,950 +0.28(+0.24%)
Apr 04, 2023 119.03 119.03 115.88 116.55 204,314 -1.97(-1.66%)
Apr 03, 2023 118.40 118.75 117.18 118.51 127,526 -0.43(-0.36%)
Mar 31, 2023 117.29 119.11 116.62 118.94 227,041 +2.81(+2.42%)
Mar 30, 2023 116.23 116.84 115.47 116.13 143,163 +0.67(+0.58%)
Mar 29, 2023 115.52 116.29 114.69 115.47 127,257 +0.64(+0.55%)
Mar 28, 2023 114.32 115.93 114.32 114.83 98,716 +0.13(+0.11%)
Mar 27, 2023 114.28 115.20 113.78 114.70 138,708 +1.45(+1.28%)
Mar 24, 2023 111.17 113.61 110.37 113.26 161,560 +1.16(+1.03%)
Mar 23, 2023 113.91 115.71 111.70 112.10 264,398 -1.84(-1.61%)
Mar 22, 2023 117.38 117.43 113.87 113.94 220,788 -3.31(-2.82%)
Mar 21, 2023 118.11 118.45 116.01 117.25 211,804 +1.22(+1.05%)
Mar 20, 2023 115.01 117.56 114.68 116.03 254,418 +2.18(+1.92%)
Mar 17, 2023 116.14 116.76 112.74 113.84 1,499,747 -2.61(-2.24%)
Mar 16, 2023 113.68 117.09 113.10 116.46 270,009 +2.01(+1.75%)
Mar 15, 2023 114.18 115.24 111.39 114.45 389,841 -1.88(-1.62%)
Mar 14, 2023 117.61 118.07 114.46 116.33 375,252 +1.72(+1.50%)
Mar 13, 2023 114.38 115.61 112.30 114.61 505,064 -1.41(-1.21%)
Mar 10, 2023 118.28 118.44 115.61 116.02 287,157 -2.55(-2.15%)
Mar 09, 2023 120.06 120.61 118.52 118.56 179,225 -1.09(-0.91%)
Mar 08, 2023 120.27 120.97 118.97 119.65 124,789 -0.54(-0.45%)
Mar 07, 2023 120.96 121.70 119.65 120.19 144,259 -0.77(-0.64%)
Mar 06, 2023 119.80 120.98 119.42 120.96 148,566 +0.73(+0.61%)
Mar 03, 2023 121.27 121.27 119.59 120.23 142,224 -0.62(-0.52%)
Mar 02, 2023 119.68 120.89 119.62 120.86 181,535 +0.11(+0.09%)
Mar 01, 2023 120.02 122.15 119.58 120.75 258,182 -0.17(-0.14%)
Feb 28, 2023 119.51 122.48 119.51 120.91 385,433 +1.40(+1.17%)
Feb 27, 2023 119.90 121.57 119.24 119.51 320,671 +0.55(+0.46%)
Feb 24, 2023 119.45 120.15 117.42 118.97 171,183 -1.72(-1.43%)
Feb 23, 2023 121.78 122.05 119.36 120.69 204,343 -0.61(-0.51%)
Feb 22, 2023 120.88 122.67 120.17 121.30 226,629 +0.19(+0.16%)
Feb 21, 2023 121.53 122.39 121.11 121.11 254,639 -1.27(-1.04%)
Feb 17, 2023 120.39 122.73 120.39 122.38 328,587 +2.35(+1.96%)
Feb 16, 2023 115.84 120.51 115.84 120.03 272,974 +2.91(+2.49%)
Feb 15, 2023 115.16 117.20 115.16 117.11 229,046 +0.94(+0.81%)
Feb 14, 2023 115.71 116.77 114.64 116.17 247,710 +0.44(+0.38%)
Feb 13, 2023 115.16 115.87 114.41 115.73 283,722 +0.75(+0.65%)
Feb 10, 2023 113.62 116.08 113.48 114.98 333,533 +1.33(+1.17%)
Feb 09, 2023 112.06 115.95 111.29 113.64 340,844 +4.72(+4.33%)
Feb 08, 2023 109.55 110.27 107.68 108.93 188,072 -1.55(-1.40%)
Feb 07, 2023 107.94 110.48 107.25 110.48 179,703 +1.34(+1.23%)
Feb 06, 2023 109.75 110.42 108.16 109.13 151,598 -1.23(-1.11%)
Feb 03, 2023 109.58 111.52 109.58 110.36 212,782 -0.60(-0.54%)
Feb 02, 2023 107.99 111.08 107.44 110.97 166,945 +3.38(+3.14%)
Feb 01, 2023 106.66 108.14 105.16 107.58 208,669 -0.14(-0.13%)
Jan 31, 2023 106.07 107.87 105.65 107.72 185,584 +1.73(+1.64%)
Jan 30, 2023 105.19 107.04 105.19 105.99 146,473 +0.17(+0.16%)
Jan 27, 2023 108.01 108.38 105.51 105.82 211,707 -2.87(-2.64%)
Jan 26, 2023 108.26 109.06 107.67 108.69 165,591 +0.69(+0.64%)
Jan 25, 2023 110.58 110.58 107.67 107.99 148,561 -4.01(-3.58%)
Jan 24, 2023 112.72 112.72 111.03 112.01 79,630 -0.17(-0.15%)
Jan 23, 2023 111.10 112.99 110.82 112.17 101,789 +0.94(+0.84%)
Jan 20, 2023 109.15 111.36 107.53 111.24 163,228 +2.43(+2.23%)
Jan 19, 2023 107.45 109.63 107.31 108.81 166,663 +0.68(+0.63%)
Jan 18, 2023 109.73 110.93 108.08 108.13 115,089 -1.35(-1.24%)
Jan 17, 2023 112.05 112.75 109.45 109.48 182,331 -2.39(-2.13%)
Jan 13, 2023 110.32 112.21 110.32 111.87 180,932 +0.44(+0.39%)
Jan 12, 2023 111.55 112.28 110.64 111.43 95,077 +0.08(+0.07%)
Jan 11, 2023 108.57 111.47 108.57 111.36 100,297 +2.83(+2.60%)
Jan 10, 2023 106.56 108.86 105.35 108.53 103,220 +1.31(+1.22%)
Jan 09, 2023 110.42 110.48 106.64 107.22 117,506 -3.08(-2.79%)
Jan 06, 2023 108.53 110.55 108.03 110.30 187,896 +2.93(+2.73%)
Jan 05, 2023 109.79 109.79 106.91 107.37 114,152 -3.18(-2.87%)
Jan 04, 2023 111.36 111.56 109.65 110.55 101,382 +0.42(+0.38%)
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.