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 (%)
Jun 29, 2012 10.08 10.20 10.05 10.19 281,739 +0.30(+3.01%)
Jun 28, 2012 9.736 9.898 9.736 9.894 190,866 +0.06(+0.57%)
Jun 27, 2012 9.721 9.898 9.721 9.837 138,481 +0.13(+1.32%)
Jun 26, 2012 9.660 9.803 9.630 9.709 356,136 +0.06(+0.62%)
Jun 25, 2012 9.657 9.683 9.594 9.649 200,989 -0.16(-1.65%)
Jun 22, 2012 9.830 9.830 9.709 9.811 328,150 +0.09(+0.89%)
Jun 21, 2012 9.762 9.803 9.600 9.724 615,591 -0.08(-0.77%)
Jun 20, 2012 9.830 9.913 9.751 9.800 110,240 -0.06(-0.61%)
Jun 19, 2012 9.649 9.901 9.608 9.860 173,465 +0.24(+2.51%)
Jun 18, 2012 9.638 9.683 9.506 9.619 185,162 -0.06(-0.66%)
Jun 15, 2012 9.543 9.762 9.487 9.683 293,288 +0.17(+1.78%)
Jun 14, 2012 9.419 9.551 9.408 9.513 159,687 +0.09(+1.00%)
Jun 13, 2012 9.525 9.599 9.370 9.419 210,597 -0.14(-1.42%)
Jun 12, 2012 9.510 9.604 9.310 9.555 250,887 +0.06(+0.63%)
Jun 11, 2012 9.796 9.796 9.472 9.495 282,605 -0.19(-1.98%)
Jun 08, 2012 9.521 9.766 9.468 9.687 187,936 +0.13(+1.38%)
Jun 07, 2012 9.709 9.747 9.543 9.555 291,435 -0.02(-0.20%)
Jun 06, 2012 9.340 9.585 9.291 9.574 204,325 +0.33(+3.55%)
Jun 05, 2012 9.246 9.325 9.212 9.246 213,899 -0.06(-0.69%)
Jun 04, 2012 9.306 9.355 9.174 9.310 251,360 +0.03(+0.28%)
Jun 01, 2012 9.125 9.359 9.080 9.284 472,364 -0.18(-1.87%)
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%)
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.