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

Insperity Inc (NY: NSP )

105.15 +0.52 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2012 9.355 9.528 9.272 9.461 723,433 +0.11(+1.13%)
May 30, 2012 9.344 9.430 9.257 9.355 367,474 -0.14(-1.47%)
May 29, 2012 9.592 9.608 9.408 9.495 151,770 +0.02(+0.16%)
May 25, 2012 9.468 9.517 9.427 9.479 178,187 -0.01(-0.12%)
May 24, 2012 9.366 9.495 9.287 9.491 234,362 +0.14(+1.53%)
May 23, 2012 9.321 9.427 9.287 9.348 699,641 -0.09(-0.92%)
May 22, 2012 9.559 9.585 9.385 9.434 324,657 -0.11(-1.14%)
May 21, 2012 9.453 9.619 9.366 9.543 448,031 +0.13(+1.36%)
May 18, 2012 9.502 9.719 9.363 9.415 424,250 -0.08(-0.83%)
May 17, 2012 9.796 9.841 9.483 9.495 439,888 -0.30(-3.08%)
May 16, 2012 9.860 9.943 9.770 9.796 231,576 -0.03(-0.31%)
May 15, 2012 9.724 9.886 9.717 9.826 250,667 +0.08(+0.81%)
May 14, 2012 9.717 9.807 9.649 9.747 307,185 -0.10(-1.03%)
May 11, 2012 9.811 9.898 9.758 9.849 219,892 +0.00(+0.04%)
May 10, 2012 9.916 10.04 9.800 9.845 324,020 -0.00(-0.04%)
May 09, 2012 9.781 9.932 9.754 9.849 313,985 -0.06(-0.57%)
May 08, 2012 9.705 9.913 9.653 9.905 345,991 +0.10(+1.00%)
May 07, 2012 9.770 9.935 9.770 9.807 342,520 -0.01(-0.12%)
May 04, 2012 9.883 9.886 9.732 9.819 483,116 -0.15(-1.51%)
May 03, 2012 10.10 10.10 9.845 9.969 547,514 -0.18(-1.75%)
May 02, 2012 10.07 10.19 9.852 10.15 660,961 -0.03(-0.30%)
May 01, 2012 10.25 10.42 10.13 10.18 642,374 -0.10(-0.95%)
Apr 30, 2012 11.01 11.05 10.12 10.27 1,074,741 -0.77(-6.99%)
Apr 27, 2012 10.87 11.11 10.73 11.05 314,192 +0.20(+1.84%)
Apr 26, 2012 10.78 10.92 10.78 10.85 232,526 +0.05(+0.49%)
Apr 25, 2012 10.90 10.98 10.75 10.79 307,599 +0.05(+0.42%)
Apr 24, 2012 10.64 10.79 10.59 10.75 258,691 +0.09(+0.81%)
Apr 23, 2012 10.57 10.72 10.51 10.66 258,975 -0.15(-1.36%)
Apr 20, 2012 10.99 11.10 10.70 10.81 450,154 -0.04(-0.35%)
Apr 19, 2012 11.00 11.14 10.77 10.85 180,032 -0.15(-1.40%)
Apr 18, 2012 11.22 11.22 10.98 11.00 156,895 -0.28(-2.50%)
Apr 17, 2012 11.14 11.42 11.14 11.28 111,599 +0.26(+2.32%)
Apr 16, 2012 11.06 11.14 10.88 11.03 158,782 +0.02(+0.17%)
Apr 13, 2012 11.17 11.20 10.93 11.01 198,966 -0.22(-1.98%)
Apr 12, 2012 11.13 11.35 11.13 11.23 187,514 +0.10(+0.88%)
Apr 11, 2012 11.00 11.13 10.92 11.13 227,918 +0.25(+2.28%)
Apr 10, 2012 11.12 11.12 10.77 10.88 341,424 -0.24(-2.13%)
Apr 09, 2012 11.12 11.20 11.05 11.12 233,219 -0.23(-1.99%)
Apr 05, 2012 11.21 11.36 11.15 11.35 174,461 +0.08(+0.67%)
Apr 04, 2012 11.41 11.41 11.23 11.27 195,843 -0.28(-2.45%)
Apr 03, 2012 11.68 11.73 11.50 11.56 184,480 -0.16(-1.38%)
Apr 02, 2012 11.50 11.72 11.47 11.72 277,381 +0.17(+1.50%)
Mar 30, 2012 11.65 11.68 11.53 11.54 275,980 +0.02(+0.13%)
Mar 29, 2012 11.49 11.57 11.40 11.53 169,269 -0.07(-0.59%)
Mar 28, 2012 11.60 11.66 11.45 11.60 386,924 -0.01(-0.06%)
Mar 27, 2012 11.58 11.68 11.57 11.60 294,633 -0.01(-0.10%)
Mar 26, 2012 11.44 11.63 11.42 11.62 291,159 +0.29(+2.53%)
Mar 23, 2012 11.18 11.33 11.05 11.33 194,184 +0.12(+1.08%)
Mar 22, 2012 11.15 11.23 11.06 11.21 207,258 -0.08(-0.67%)
Mar 21, 2012 11.22 11.37 11.20 11.28 181,537 +0.07(+0.60%)
Mar 20, 2012 11.20 11.29 11.19 11.22 187,976 -0.09(-0.77%)
Mar 19, 2012 11.12 11.42 11.10 11.30 165,620 +0.14(+1.28%)
Mar 16, 2012 11.16 11.23 11.13 11.16 356,645 -0.01(-0.07%)
Mar 15, 2012 10.99 11.19 10.95 11.17 376,469 +0.16(+1.47%)
Mar 14, 2012 10.96 11.05 10.93 11.01 321,568 +0.02(+0.21%)
Mar 13, 2012 11.10 11.10 10.87 10.98 629,722 -0.02(-0.17%)
Mar 12, 2012 11.08 11.19 10.95 11.00 199,343 -0.08(-0.75%)
Mar 09, 2012 11.02 11.24 10.98 11.08 256,464 +0.08(+0.68%)
Mar 08, 2012 10.95 11.05 10.78 11.01 191,007 +0.16(+1.46%)
Mar 07, 2012 10.73 10.87 10.56 10.85 230,304 +0.11(+0.98%)
Mar 06, 2012 10.85 10.90 10.67 10.75 397,896 -0.24(-2.19%)
Mar 05, 2012 10.93 11.08 10.76 10.99 369,783 +0.01(+0.10%)
Mar 02, 2012 11.32 11.36 10.96 10.98 426,299 -0.36(-3.19%)
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.