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 (%)
Feb 29, 2012 11.45 11.54 11.27 11.35 338,655 -0.07(-0.63%)
Feb 28, 2012 11.41 11.45 11.34 11.42 472,285 +0.05(+0.40%)
Feb 27, 2012 11.52 11.54 11.25 11.38 469,516 -0.25(-2.17%)
Feb 24, 2012 11.55 11.68 11.49 11.63 384,137 +0.10(+0.85%)
Feb 23, 2012 11.46 11.59 11.45 11.53 426,596 +0.04(+0.36%)
Feb 22, 2012 11.49 11.56 11.30 11.49 465,241 -0.08(-0.65%)
Feb 21, 2012 11.59 11.65 11.38 11.57 436,886 -0.14(-1.22%)
Feb 17, 2012 11.76 11.85 11.67 11.71 230,596 -0.07(-0.61%)
Feb 16, 2012 11.64 11.98 11.64 11.78 340,131 +0.09(+0.74%)
Feb 15, 2012 11.68 11.77 11.49 11.69 368,868 +0.12(+1.01%)
Feb 14, 2012 11.46 11.61 11.16 11.58 649,365 +0.31(+2.71%)
Feb 13, 2012 11.51 11.58 11.23 11.27 308,180 -0.07(-0.63%)
Feb 10, 2012 11.40 11.46 11.30 11.34 285,259 -0.10(-0.86%)
Feb 09, 2012 11.39 11.52 11.31 11.44 253,220 +0.08(+0.66%)
Feb 08, 2012 11.44 11.61 11.31 11.37 267,064 -0.01(-0.07%)
Feb 07, 2012 11.05 11.55 10.87 11.37 533,413 +0.28(+2.48%)
Feb 06, 2012 11.19 11.25 11.05 11.10 164,263 -0.14(-1.21%)
Feb 03, 2012 11.04 11.36 10.97 11.24 357,582 +0.39(+3.61%)
Feb 02, 2012 10.90 10.99 10.82 10.84 283,961 -0.05(-0.48%)
Feb 01, 2012 10.68 10.95 10.62 10.90 285,559 +0.34(+3.21%)
Jan 31, 2012 10.64 10.69 10.52 10.56 272,038 +0.01(+0.07%)
Jan 30, 2012 10.50 10.66 10.49 10.55 258,858 -0.03(-0.25%)
Jan 27, 2012 10.53 10.59 10.52 10.58 293,025 +0.00(+0.00%)
Jan 26, 2012 10.61 10.61 10.51 10.58 245,815 +0.02(+0.18%)
Jan 25, 2012 10.39 10.58 10.25 10.56 272,532 +0.15(+1.45%)
Jan 24, 2012 10.24 10.45 10.18 10.41 156,083 +0.11(+1.10%)
Jan 23, 2012 10.32 10.33 10.16 10.29 173,131 -0.06(-0.62%)
Jan 20, 2012 10.30 10.36 10.25 10.36 147,141 +0.04(+0.37%)
Jan 19, 2012 10.28 10.36 10.19 10.32 181,629 +0.05(+0.51%)
Jan 18, 2012 10.06 10.29 9.909 10.27 242,904 +0.21(+2.14%)
Jan 17, 2012 10.04 10.23 9.996 10.05 266,571 +0.08(+0.76%)
Jan 13, 2012 9.939 10.01 9.834 9.977 183,493 -0.11(-1.05%)
Jan 12, 2012 9.935 10.10 9.796 10.08 182,800 +0.19(+1.94%)
Jan 11, 2012 9.800 9.954 9.781 9.890 210,563 +0.02(+0.15%)
Jan 10, 2012 9.864 9.905 9.781 9.875 141,891 +0.16(+1.63%)
Jan 09, 2012 9.822 9.833 9.664 9.717 203,197 -0.06(-0.58%)
Jan 06, 2012 9.864 9.905 9.705 9.773 242,052 -0.06(-0.61%)
Jan 05, 2012 9.867 9.894 9.653 9.834 164,452 -0.08(-0.80%)
Jan 04, 2012 9.796 9.973 9.709 9.913 171,244 +0.36(+3.79%)
Dec 30, 2011 9.623 9.698 9.547 9.551 180,217 -0.06(-0.59%)
Dec 29, 2011 9.506 9.645 9.464 9.608 182,219 +0.15(+1.59%)
Dec 28, 2011 9.768 9.770 9.423 9.457 116,730 -0.32(-3.24%)
Dec 27, 2011 9.721 9.822 9.634 9.773 84,537 +0.02(+0.23%)
Dec 23, 2011 9.890 9.890 9.736 9.751 83,356 +0.20(+2.13%)
Dec 21, 2011 9.547 9.555 9.291 9.547 151,823 +0.00(+0.00%)
Dec 20, 2011 9.314 9.588 9.306 9.547 301,067 +0.46(+5.06%)
Dec 19, 2011 9.351 9.513 9.069 9.088 261,286 -0.18(-1.95%)
Dec 16, 2011 9.212 9.407 9.084 9.268 783,074 +0.13(+1.40%)
Dec 15, 2011 9.197 9.197 8.963 9.140 344,030 +0.08(+0.83%)
Dec 14, 2011 9.268 9.268 9.035 9.065 321,228 -0.24(-2.59%)
Dec 13, 2011 9.649 9.724 9.268 9.306 221,070 -0.22(-2.33%)
Dec 12, 2011 9.457 9.547 9.325 9.528 312,658 -0.10(-1.02%)
Dec 09, 2011 9.355 9.709 9.329 9.626 255,049 +0.28(+3.02%)
Dec 08, 2011 9.592 9.626 9.317 9.344 325,605 -0.39(-4.02%)
Dec 07, 2011 9.743 9.785 9.517 9.736 255,296 -0.03(-0.27%)
Dec 06, 2011 9.879 9.918 9.626 9.762 418,973 -0.11(-1.11%)
Dec 05, 2011 9.525 10.14 9.506 9.871 734,766 +0.61(+6.55%)
Dec 02, 2011 9.389 9.472 9.193 9.265 222,716 +0.03(+0.37%)
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.