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 (%)
Oct 31, 2011 9.907 9.952 9.688 9.711 296,657 -0.35(-3.48%)
Oct 28, 2011 10.26 10.38 10.03 10.06 307,724 -0.18(-1.73%)
Oct 27, 2011 9.794 10.29 9.707 10.24 379,837 +0.79(+8.42%)
Oct 26, 2011 9.474 9.545 9.180 9.444 412,686 +0.11(+1.13%)
Oct 25, 2011 9.553 9.553 9.315 9.338 237,297 -0.33(-3.39%)
Oct 24, 2011 9.297 9.726 9.255 9.666 215,818 +0.42(+4.52%)
Oct 21, 2011 9.225 9.368 9.056 9.248 287,442 +0.18(+1.95%)
Oct 20, 2011 9.131 9.146 8.769 9.071 191,609 -0.06(-0.66%)
Oct 19, 2011 9.395 9.417 9.089 9.131 171,248 -0.26(-2.81%)
Oct 18, 2011 9.086 9.481 8.943 9.395 249,891 +0.33(+3.66%)
Oct 17, 2011 9.304 9.304 9.003 9.063 293,898 -0.36(-3.84%)
Oct 14, 2011 9.131 9.440 9.131 9.425 186,910 +0.42(+4.64%)
Oct 13, 2011 8.984 9.025 8.796 9.007 138,249 -0.06(-0.66%)
Oct 12, 2011 8.901 9.154 8.852 9.067 290,965 +0.22(+2.51%)
Oct 11, 2011 8.777 8.879 8.660 8.845 214,658 -0.04(-0.42%)
Oct 10, 2011 8.588 8.890 8.521 8.882 253,021 +0.47(+5.60%)
Oct 07, 2011 8.634 8.717 8.295 8.411 271,569 -0.19(-2.23%)
Oct 06, 2011 8.460 8.637 8.427 8.604 197,535 +0.07(+0.79%)
Oct 05, 2011 8.570 8.690 8.385 8.536 361,979 -0.04(-0.48%)
Oct 04, 2011 7.877 8.619 7.877 8.577 396,509 +0.64(+8.02%)
Oct 03, 2011 8.317 8.419 7.941 7.941 426,618 -0.44(-5.26%)
Sep 30, 2011 8.257 8.517 8.257 8.381 440,651 -0.07(-0.80%)
Sep 29, 2011 8.453 8.596 8.212 8.449 251,439 +0.21(+2.56%)
Sep 28, 2011 8.423 8.423 8.193 8.238 547,844 -0.17(-2.02%)
Sep 27, 2011 8.069 8.491 7.997 8.408 558,157 +0.53(+6.69%)
Sep 26, 2011 7.737 7.888 7.534 7.880 198,647 +0.25(+3.31%)
Sep 23, 2011 7.598 7.816 7.477 7.628 667,683 +0.02(+0.30%)
Sep 22, 2011 7.526 7.767 7.526 7.605 495,200 -0.15(-1.99%)
Sep 21, 2011 8.069 8.076 7.741 7.760 322,885 -0.32(-3.92%)
Sep 20, 2011 8.400 8.400 8.054 8.076 321,866 -0.27(-3.25%)
Sep 19, 2011 8.355 8.551 8.272 8.347 319,976 -0.14(-1.60%)
Sep 16, 2011 8.562 8.562 8.430 8.483 314,340 -0.03(-0.31%)
Sep 15, 2011 8.468 8.540 8.242 8.509 293,025 +0.15(+1.76%)
Sep 14, 2011 8.419 8.492 8.227 8.362 626,346 -0.02(-0.22%)
Sep 13, 2011 8.272 8.468 8.193 8.381 442,419 +0.15(+1.78%)
Sep 12, 2011 8.057 8.276 8.001 8.234 482,537 +0.06(+0.78%)
Sep 09, 2011 8.280 8.317 8.084 8.170 513,813 -0.23(-2.74%)
Sep 08, 2011 8.513 8.513 8.347 8.400 502,557 -0.18(-2.06%)
Sep 07, 2011 8.404 8.660 8.317 8.577 751,495 +0.18(+2.20%)
Sep 06, 2011 8.389 8.453 8.178 8.393 675,724 -0.31(-3.55%)
Sep 02, 2011 8.901 8.992 8.664 8.701 411,970 -0.46(-5.02%)
Sep 01, 2011 9.372 9.493 9.040 9.161 445,937 -0.22(-2.33%)
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%)
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.