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

Insperity Inc (NY: NSP )

97.07 +1.11 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2012 9.297 9.469 9.215 9.402 727,956 +0.10(+1.13%)
May 30, 2012 9.286 9.372 9.200 9.297 369,772 -0.14(-1.47%)
May 29, 2012 9.533 9.548 9.349 9.436 152,719 +0.01(+0.16%)
May 25, 2012 9.409 9.458 9.368 9.421 179,301 -0.01(-0.12%)
May 24, 2012 9.308 9.436 9.230 9.432 235,828 +0.14(+1.53%)
May 23, 2012 9.263 9.368 9.230 9.289 704,015 -0.09(-0.92%)
May 22, 2012 9.499 9.525 9.327 9.376 326,687 -0.11(-1.14%)
May 21, 2012 9.394 9.559 9.308 9.484 450,832 +0.13(+1.36%)
May 18, 2012 9.443 9.658 9.304 9.357 426,902 -0.08(-0.83%)
May 17, 2012 9.735 9.780 9.424 9.436 442,638 -0.30(-3.08%)
May 16, 2012 9.799 9.881 9.709 9.735 233,024 -0.03(-0.31%)
May 15, 2012 9.664 9.825 9.656 9.765 252,234 +0.08(+0.81%)
May 14, 2012 9.656 9.746 9.589 9.686 309,106 -0.10(-1.03%)
May 11, 2012 9.750 9.836 9.698 9.787 221,267 +0.00(+0.04%)
May 10, 2012 9.855 9.975 9.739 9.784 326,046 -0.00(-0.04%)
May 09, 2012 9.720 9.870 9.694 9.787 315,948 -0.06(-0.57%)
May 08, 2012 9.645 9.851 9.593 9.844 348,155 +0.10(+1.00%)
May 07, 2012 9.709 9.874 9.709 9.746 344,661 -0.01(-0.12%)
May 04, 2012 9.821 9.825 9.671 9.758 486,137 -0.15(-1.51%)
May 03, 2012 10.03 10.04 9.784 9.907 550,938 -0.18(-1.75%)
May 02, 2012 10.00 10.13 9.791 10.08 665,094 -0.03(-0.30%)
May 01, 2012 10.19 10.35 10.07 10.11 646,391 -0.10(-0.95%)
Apr 30, 2012 10.94 10.99 10.06 10.21 1,081,461 -0.77(-6.99%)
Apr 27, 2012 10.80 11.04 10.66 10.98 316,156 +0.20(+1.84%)
Apr 26, 2012 10.71 10.85 10.71 10.78 233,980 +0.05(+0.49%)
Apr 25, 2012 10.83 10.91 10.68 10.73 309,522 +0.04(+0.42%)
Apr 24, 2012 10.57 10.73 10.53 10.68 260,308 +0.09(+0.81%)
Apr 23, 2012 10.50 10.65 10.44 10.60 260,594 -0.15(-1.36%)
Apr 20, 2012 10.92 11.03 10.64 10.74 452,969 -0.04(-0.35%)
Apr 19, 2012 10.93 11.07 10.70 10.78 181,157 -0.15(-1.40%)
Apr 18, 2012 11.15 11.15 10.91 10.93 157,876 -0.28(-2.50%)
Apr 17, 2012 11.08 11.35 11.07 11.21 112,297 +0.25(+2.32%)
Apr 16, 2012 10.99 11.07 10.82 10.96 159,775 +0.02(+0.17%)
Apr 13, 2012 11.10 11.13 10.86 10.94 200,211 -0.22(-1.98%)
Apr 12, 2012 11.06 11.28 11.06 11.16 188,686 +0.10(+0.88%)
Apr 11, 2012 10.93 11.06 10.85 11.06 229,343 +0.25(+2.29%)
Apr 10, 2012 11.05 11.05 10.70 10.82 343,558 -0.24(-2.13%)
Apr 09, 2012 11.05 11.13 10.98 11.05 234,677 -0.22(-1.99%)
Apr 05, 2012 11.14 11.29 11.08 11.28 175,551 +0.07(+0.67%)
Apr 04, 2012 11.34 11.34 11.16 11.20 197,067 -0.28(-2.45%)
Apr 03, 2012 11.61 11.66 11.42 11.48 185,634 -0.16(-1.38%)
Apr 02, 2012 11.42 11.64 11.40 11.64 279,116 +0.17(+1.50%)
Mar 30, 2012 11.58 11.61 11.46 11.47 277,705 +0.02(+0.13%)
Mar 29, 2012 11.42 11.50 11.33 11.46 170,327 -0.07(-0.58%)
Mar 28, 2012 11.52 11.59 11.38 11.52 389,343 -0.01(-0.07%)
Mar 27, 2012 11.51 11.60 11.50 11.53 296,476 -0.01(-0.10%)
Mar 26, 2012 11.37 11.56 11.35 11.54 292,979 +0.28(+2.53%)
Mar 23, 2012 11.11 11.26 10.99 11.26 195,398 +0.12(+1.08%)
Mar 22, 2012 11.08 11.16 10.99 11.14 208,554 -0.07(-0.67%)
Mar 21, 2012 11.15 11.30 11.13 11.21 182,672 +0.07(+0.60%)
Mar 20, 2012 11.13 11.22 11.12 11.15 189,151 -0.09(-0.77%)
Mar 19, 2012 11.05 11.35 11.03 11.23 166,655 +0.14(+1.28%)
Mar 16, 2012 11.09 11.16 11.06 11.09 358,875 -0.01(-0.07%)
Mar 15, 2012 10.92 11.12 10.88 11.10 378,823 +0.16(+1.47%)
Mar 14, 2012 10.89 10.98 10.86 10.94 323,578 +0.02(+0.21%)
Mar 13, 2012 11.03 11.03 10.80 10.91 633,659 -0.02(-0.17%)
Mar 12, 2012 11.01 11.12 10.88 10.93 200,590 -0.08(-0.75%)
Mar 09, 2012 10.95 11.17 10.91 11.02 258,067 +0.07(+0.68%)
Mar 08, 2012 10.88 10.98 10.72 10.94 192,201 +0.16(+1.46%)
Mar 07, 2012 10.66 10.80 10.50 10.78 231,744 +0.10(+0.98%)
Mar 06, 2012 10.79 10.83 10.61 10.68 400,384 -0.24(-2.19%)
Mar 05, 2012 10.86 11.02 10.69 10.92 372,095 +0.01(+0.10%)
Mar 02, 2012 11.25 11.29 10.90 10.91 428,964 -0.36(-3.19%)
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.