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

Insperity Inc (NY: NSP )

102.93 -1.29 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 9.624 9.655 9.293 9.380 553,132 -0.18(-1.93%)
Aug 30, 2011 9.432 9.628 9.169 9.564 275,493 +0.07(+0.71%)
Aug 29, 2011 9.229 9.519 9.086 9.496 238,792 +0.36(+3.92%)
Aug 26, 2011 8.894 9.157 8.754 9.138 172,718 +0.18(+1.98%)
Aug 25, 2011 9.361 9.368 8.860 8.961 353,019 -0.30(-3.25%)
Aug 24, 2011 9.169 9.297 8.992 9.263 229,909 +0.09(+1.03%)
Aug 23, 2011 8.788 9.184 8.596 9.169 536,288 +0.41(+4.69%)
Aug 22, 2011 9.116 9.116 8.683 8.758 283,736 -0.11(-1.23%)
Aug 19, 2011 8.845 9.154 8.845 8.867 256,268 -0.14(-1.51%)
Aug 18, 2011 9.221 9.406 8.916 9.003 488,500 -0.56(-5.87%)
Aug 17, 2011 9.696 9.745 9.459 9.564 289,906 -0.07(-0.74%)
Aug 16, 2011 9.515 9.771 9.466 9.636 345,944 -0.06(-0.58%)
Aug 15, 2011 9.526 9.700 9.440 9.692 243,650 +0.32(+3.37%)
Aug 12, 2011 9.447 9.515 9.074 9.376 379,561 +0.02(+0.16%)
Aug 11, 2011 8.867 9.526 8.830 9.361 390,214 +0.56(+6.38%)
Aug 10, 2011 9.010 9.229 8.781 8.799 454,164 -0.53(-5.65%)
Aug 09, 2011 9.342 9.331 8.423 9.327 1,153,725 +0.56(+6.36%)
Aug 08, 2011 9.342 9.485 8.769 8.769 678,628 -0.75(-7.91%)
Aug 05, 2011 9.892 9.926 9.319 9.523 402,872 -0.23(-2.32%)
Aug 04, 2011 9.801 10.11 9.749 9.749 438,469 -0.26(-2.60%)
Aug 03, 2011 10.26 10.26 9.703 10.01 880,581 -0.30(-2.89%)
Aug 02, 2011 10.97 11.08 10.31 10.31 581,588 -0.70(-6.37%)
Aug 01, 2011 12.04 12.04 10.80 11.01 744,840 +0.00(+0.00%)
Jul 29, 2011 11.00 11.12 10.92 11.01 404,138 -0.16(-1.45%)
Jul 28, 2011 11.22 11.38 11.15 11.17 336,217 -0.06(-0.57%)
Jul 27, 2011 11.41 11.49 11.22 11.23 471,693 -0.25(-2.17%)
Jul 26, 2011 11.52 11.56 11.36 11.48 294,204 -0.06(-0.56%)
Jul 25, 2011 11.42 11.60 11.39 11.55 306,083 -0.03(-0.23%)
Jul 22, 2011 11.69 11.69 11.56 11.57 213,585 -0.26(-2.17%)
Jul 21, 2011 11.48 11.86 11.45 11.83 375,722 +0.39(+3.39%)
Jul 20, 2011 11.52 11.57 11.38 11.44 222,314 -0.05(-0.43%)
Jul 19, 2011 11.23 11.49 11.15 11.49 172,540 +0.36(+3.25%)
Jul 18, 2011 11.47 11.47 11.11 11.13 202,849 -0.41(-3.59%)
Jul 15, 2011 11.58 11.63 11.46 11.54 191,386 -0.01(-0.10%)
Jul 14, 2011 11.76 11.88 11.52 11.55 279,701 -0.20(-1.67%)
Jul 13, 2011 11.71 11.88 11.69 11.75 216,388 +0.07(+0.61%)
Jul 12, 2011 11.67 11.81 11.59 11.68 188,612 -0.02(-0.16%)
Jul 11, 2011 11.75 11.85 11.68 11.70 177,298 -0.18(-1.49%)
Jul 08, 2011 12.05 12.11 11.82 11.87 673,491 -0.25(-2.05%)
Jul 07, 2011 11.64 12.15 11.57 12.12 1,013,694 +0.52(+4.48%)
Jul 06, 2011 11.45 11.62 11.27 11.60 235,229 +0.11(+0.92%)
Jul 05, 2011 11.42 11.56 11.38 11.50 152,619 +0.09(+0.76%)
Jul 01, 2011 11.16 11.47 11.16 11.41 215,396 +0.26(+2.30%)
Jun 30, 2011 11.12 11.19 11.00 11.15 288,305 +0.08(+0.71%)
Jun 29, 2011 11.06 11.16 10.97 11.07 176,331 +0.02(+0.17%)
Jun 28, 2011 10.99 11.08 10.95 11.06 161,064 +0.08(+0.69%)
Jun 27, 2011 10.96 11.00 10.72 10.98 299,545 -0.01(-0.07%)
Jun 24, 2011 11.20 11.20 10.89 10.99 444,819 -0.20(-1.75%)
Jun 23, 2011 10.98 11.20 10.92 11.18 173,493 +0.09(+0.78%)
Jun 22, 2011 11.23 11.31 11.08 11.10 191,248 -0.21(-1.83%)
Jun 21, 2011 11.26 11.39 11.19 11.30 334,823 +0.15(+1.32%)
Jun 20, 2011 11.14 11.16 11.06 11.16 120,864 +0.21(+1.93%)
Jun 17, 2011 11.10 11.12 10.88 10.95 307,775 -0.08(-0.68%)
Jun 16, 2011 11.04 11.13 10.83 11.02 222,531 +0.01(+0.10%)
Jun 15, 2011 11.20 11.24 10.99 11.01 176,724 -0.29(-2.57%)
Jun 14, 2011 11.00 11.30 10.96 11.30 229,519 +0.36(+3.31%)
Jun 13, 2011 11.03 11.13 10.93 10.94 128,825 -0.06(-0.55%)
Jun 10, 2011 11.16 11.16 10.98 11.00 171,218 -0.23(-2.01%)
Jun 09, 2011 11.20 11.36 11.12 11.23 181,935 +0.07(+0.64%)
Jun 08, 2011 11.02 11.25 11.02 11.15 282,111 +0.09(+0.85%)
Jun 07, 2011 11.09 11.20 11.03 11.06 245,240 +0.09(+0.79%)
Jun 06, 2011 11.04 11.09 10.92 10.97 179,305 -0.05(-0.48%)
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.