Skip to main content

Insperity Inc (NY: NSP )

89.61 +0.57 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.97 12.05 11.85 12.01 267,793 +0.09(+0.71%)
Jun 29, 2011 11.91 12.02 11.81 11.92 163,786 +0.02(+0.17%)
Jun 28, 2011 11.83 11.93 11.79 11.90 149,605 +0.08(+0.69%)
Jun 27, 2011 11.80 11.84 11.55 11.82 278,233 -0.01(-0.07%)
Jun 24, 2011 12.05 12.05 11.72 11.83 413,171 -0.21(-1.75%)
Jun 23, 2011 11.82 12.05 11.76 12.04 161,150 +0.09(+0.78%)
Jun 22, 2011 12.09 12.18 11.93 11.95 177,641 -0.22(-1.83%)
Jun 21, 2011 12.12 12.26 12.04 12.17 311,002 +0.16(+1.32%)
Jun 20, 2011 12.00 12.02 11.91 12.01 112,264 +0.23(+1.93%)
Jun 17, 2011 11.95 11.98 11.71 11.79 285,877 -0.08(-0.68%)
Jun 16, 2011 11.88 11.99 11.66 11.87 206,699 +0.01(+0.10%)
Jun 15, 2011 12.05 12.11 11.83 11.85 164,151 -0.31(-2.57%)
Jun 14, 2011 11.84 12.17 11.80 12.17 213,189 +0.39(+3.31%)
Jun 13, 2011 11.87 11.98 11.76 11.78 119,659 -0.06(-0.55%)
Jun 10, 2011 12.01 12.02 11.82 11.84 159,037 -0.24(-2.01%)
Jun 09, 2011 12.06 12.24 11.97 12.09 168,991 +0.08(+0.64%)
Jun 08, 2011 11.87 12.11 11.86 12.01 262,040 +0.10(+0.85%)
Jun 07, 2011 11.94 12.06 11.87 11.91 227,792 +0.09(+0.79%)
Jun 06, 2011 11.88 11.94 11.76 11.81 166,547 -0.06(-0.48%)
Jun 03, 2011 12.11 12.12 11.85 11.87 187,707 -0.15(-1.22%)
May 24, 2011 12.22 12.28 12.01 12.02 261,537 -0.21(-1.72%)
May 23, 2011 12.26 12.37 12.18 12.23 148,066 -0.20(-1.63%)
May 20, 2011 12.41 12.51 12.27 12.43 144,325 -0.04(-0.36%)
May 19, 2011 12.52 12.54 12.28 12.47 154,036 +0.02(+0.20%)
May 18, 2011 12.44 12.53 12.30 12.45 120,976 +0.04(+0.36%)
May 17, 2011 12.38 12.49 12.33 12.41 122,611 -0.05(-0.42%)
May 16, 2011 12.45 12.58 12.39 12.46 163,453 -0.08(-0.65%)
May 13, 2011 12.76 12.77 12.43 12.54 89,963 -0.24(-1.84%)
May 12, 2011 12.58 12.79 12.52 12.77 125,272 +0.14(+1.12%)
May 11, 2011 12.76 12.80 12.50 12.63 109,902 -0.15(-1.21%)
May 10, 2011 12.67 12.88 12.62 12.79 227,614 +0.15(+1.15%)
May 09, 2011 12.64 12.67 12.53 12.64 160,854 -0.03(-0.26%)
May 06, 2011 12.88 12.94 12.65 12.67 125,496 -0.09(-0.70%)
May 05, 2011 12.79 12.97 12.68 12.76 324,687 -0.14(-1.10%)
May 04, 2011 12.98 12.98 12.77 12.90 251,493 -0.16(-1.21%)
May 03, 2011 12.88 13.09 12.88 13.06 367,124 +0.13(+1.04%)
May 02, 2011 12.94 12.95 12.86 12.93 638,887 +0.64(+5.25%)
Apr 29, 2011 12.32 12.32 12.19 12.28 213,263 +0.00(+0.03%)
Apr 28, 2011 12.10 12.28 12.05 12.28 162,886 +0.15(+1.20%)
Apr 27, 2011 12.13 12.15 11.99 12.13 90,728 -0.01(-0.07%)
Apr 26, 2011 12.04 12.17 12.00 12.14 167,576 +0.10(+0.81%)
Apr 25, 2011 12.02 12.04 11.90 12.04 135,872 +0.00(+0.00%)
Apr 21, 2011 12.13 12.13 11.93 12.04 114,846 +0.01(+0.10%)
Apr 20, 2011 12.00 12.03 11.87 12.03 289,218 +0.11(+0.92%)
Apr 19, 2011 12.03 12.03 11.79 11.92 113,224 -0.04(-0.34%)
Apr 18, 2011 11.92 12.07 11.85 11.96 160,807 -0.25(-2.03%)
Apr 15, 2011 12.17 12.25 12.07 12.21 292,764 -0.01(-0.07%)
Apr 14, 2011 12.04 12.23 12.04 12.22 113,211 +0.09(+0.77%)
Apr 13, 2011 12.26 12.26 12.06 12.13 184,011 -0.05(-0.43%)
Apr 12, 2011 12.25 12.30 12.11 12.18 152,630 -0.13(-1.09%)
Apr 11, 2011 12.36 12.45 12.27 12.31 215,943 -0.08(-0.62%)
Apr 08, 2011 12.73 12.73 12.30 12.39 111,204 -0.24(-1.93%)
Apr 07, 2011 12.61 12.69 12.54 12.63 153,945 +0.03(+0.26%)
Apr 06, 2011 12.51 12.62 12.45 12.60 328,588 +0.11(+0.88%)
Apr 05, 2011 12.39 12.51 12.33 12.49 253,180 +0.06(+0.46%)
Apr 04, 2011 12.39 12.49 12.26 12.43 174,988 +0.06(+0.46%)
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.