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

Insperity Inc (NY: NSP )

95.16 +0.91 (+0.97%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 12, 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 (%)
Sep 28, 2012 9.419 9.516 9.340 9.445 183,428 -0.03(-0.32%)
Sep 27, 2012 9.404 9.535 9.315 9.475 704,862 +0.09(+1.00%)
Sep 26, 2012 9.426 9.467 9.321 9.381 346,729 -0.03(-0.36%)
Sep 25, 2012 9.726 9.819 9.400 9.415 291,149 -0.29(-3.01%)
Sep 24, 2012 9.583 9.782 9.512 9.707 128,920 +0.10(+1.09%)
Sep 21, 2012 9.774 9.774 9.550 9.602 411,973 -0.05(-0.54%)
Sep 20, 2012 9.737 9.770 9.632 9.654 96,202 -0.15(-1.49%)
Sep 19, 2012 9.939 9.939 9.793 9.800 187,705 -0.12(-1.24%)
Sep 18, 2012 9.815 9.958 9.815 9.924 168,087 +0.07(+0.76%)
Sep 17, 2012 9.860 9.860 9.778 9.849 106,852 -0.04(-0.38%)
Sep 14, 2012 9.789 9.928 9.729 9.886 259,817 +0.14(+1.46%)
Sep 13, 2012 9.621 9.883 9.535 9.744 311,422 +0.12(+1.21%)
Sep 12, 2012 9.636 9.684 9.561 9.628 117,922 +0.00(+0.00%)
Sep 11, 2012 9.572 9.711 9.506 9.628 101,990 +0.03(+0.31%)
Sep 10, 2012 9.538 9.677 9.538 9.598 128,156 +0.04(+0.47%)
Sep 07, 2012 9.538 9.553 9.493 9.553 171,004 +0.05(+0.55%)
Sep 06, 2012 9.269 9.527 9.239 9.501 510,029 +0.27(+2.92%)
Sep 05, 2012 9.033 9.250 9.033 9.231 227,291 +0.11(+1.19%)
Sep 04, 2012 9.145 9.194 8.961 9.123 472,970 -0.03(-0.33%)
Aug 31, 2012 9.142 9.179 9.037 9.153 163,647 +0.09(+1.03%)
Aug 30, 2012 9.067 9.093 9.022 9.059 151,853 -0.05(-0.53%)
Aug 29, 2012 9.082 9.127 9.010 9.108 267,190 +0.00(+0.00%)
Aug 27, 2012 9.138 9.158 9.048 9.108 217,466 -0.00(-0.04%)
Aug 24, 2012 9.089 9.179 8.992 9.112 395,499 -0.01(-0.08%)
Aug 23, 2012 9.194 9.224 9.085 9.119 95,860 -0.09(-0.98%)
Aug 22, 2012 9.295 9.317 9.157 9.209 226,851 -0.11(-1.20%)
Aug 21, 2012 9.400 9.437 9.293 9.321 198,543 -0.07(-0.80%)
Aug 20, 2012 9.441 9.470 9.317 9.396 193,099 -0.06(-0.67%)
Aug 17, 2012 9.254 9.475 9.179 9.460 197,194 +0.18(+1.98%)
Aug 16, 2012 9.235 9.306 9.164 9.276 263,149 +0.01(+0.12%)
Aug 15, 2012 9.209 9.310 9.183 9.265 371,874 +0.01(+0.16%)
Aug 14, 2012 9.396 9.396 9.224 9.250 301,741 -0.10(-1.04%)
Aug 13, 2012 9.359 9.381 9.246 9.347 169,992 -0.01(-0.16%)
Aug 10, 2012 9.344 9.389 9.261 9.362 135,419 +0.01(+0.16%)
Aug 09, 2012 9.347 9.411 9.280 9.347 148,431 -0.03(-0.28%)
Aug 08, 2012 9.344 9.437 9.329 9.374 178,657 +0.00(+0.04%)
Aug 07, 2012 9.415 9.482 9.362 9.370 163,372 +0.02(+0.20%)
Aug 06, 2012 9.276 9.434 9.231 9.351 180,730 +0.07(+0.81%)
Aug 03, 2012 9.220 9.400 9.138 9.276 205,023 +0.12(+1.27%)
Aug 02, 2012 9.228 9.273 9.078 9.160 293,254 -0.15(-1.61%)
Aug 01, 2012 9.842 9.920 9.198 9.310 448,210 -0.51(-5.22%)
Jul 31, 2012 10.17 10.20 9.774 9.823 379,671 -0.36(-3.57%)
Jul 30, 2012 10.24 10.28 10.14 10.19 139,945 -0.09(-0.84%)
Jul 27, 2012 9.935 10.31 9.872 10.27 245,309 +0.36(+3.63%)
Jul 26, 2012 10.06 10.06 9.842 9.913 240,864 -0.04(-0.41%)
Jul 25, 2012 10.08 10.19 9.905 9.954 157,789 -0.09(-0.93%)
Jul 24, 2012 10.25 10.25 9.965 10.05 151,290 -0.17(-1.68%)
Jul 23, 2012 10.19 10.27 10.13 10.22 157,236 -0.15(-1.48%)
Jul 20, 2012 10.49 10.49 10.32 10.37 237,883 -0.21(-2.01%)
Jul 19, 2012 10.59 10.66 10.55 10.59 165,950 +0.02(+0.18%)
Jul 18, 2012 10.49 10.64 10.45 10.57 124,576 +0.07(+0.71%)
Jul 17, 2012 10.46 10.52 10.28 10.49 168,787 +0.08(+0.75%)
Jul 16, 2012 10.46 10.46 10.38 10.41 145,728 -0.07(-0.64%)
Jul 13, 2012 10.41 10.56 10.41 10.48 221,695 +0.10(+0.94%)
Jul 12, 2012 10.32 10.47 10.25 10.38 186,006 -0.01(-0.11%)
Jul 11, 2012 10.42 10.44 10.32 10.40 162,878 -0.01(-0.07%)
Jul 10, 2012 10.46 10.48 10.37 10.40 186,784 +0.02(+0.18%)
Jul 09, 2012 10.41 10.47 10.31 10.38 386,911 -0.07(-0.64%)
Jul 06, 2012 10.46 10.54 10.42 10.45 420,930 -0.12(-1.17%)
Jul 05, 2012 10.54 10.64 10.51 10.58 276,925 -0.00(-0.03%)
Jul 03, 2012 10.37 10.58 10.33 10.58 166,690 +0.16(+1.54%)
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.