Insperity Inc (NY: NSP )

84.87 USD +0.12 (+0.14%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.63 24.81 23.24 24.79 155,123 +2.15(+9.50%)
Nov 29, 2011 22.97 23.06 22.43 22.64 152,422 -0.36(-1.57%)
Nov 28, 2011 22.83 23.27 22.39 23.00 143,496 +0.86(+3.88%)
Nov 25, 2011 22.08 22.49 22.08 22.14 80,386 -0.08(-0.36%)
Nov 23, 2011 22.72 22.85 21.96 22.22 117,771 -0.78(-3.39%)
Nov 22, 2011 23.17 23.45 22.95 23.00 211,953 -0.32(-1.37%)
Nov 21, 2011 24.60 24.60 23.03 23.32 231,948 -1.68(-6.72%)
Nov 18, 2011 25.74 25.79 24.89 25.00 99,160 -0.71(-2.76%)
Nov 17, 2011 26.44 26.44 25.46 25.71 125,523 -0.64(-2.43%)
Nov 16, 2011 26.63 27.17 26.28 26.35 106,907 -0.59(-2.19%)
Nov 15, 2011 25.83 27.16 25.83 26.94 119,125 +1.16(+4.50%)
Nov 14, 2011 26.12 26.30 25.57 25.78 81,829 -0.54(-2.05%)
Nov 11, 2011 26.08 26.50 25.91 26.32 79,978 +0.42(+1.62%)
Nov 10, 2011 25.27 25.96 25.07 25.90 105,711 +1.15(+4.65%)
Nov 09, 2011 25.32 25.47 24.70 24.75 131,663 -1.24(-4.77%)
Nov 08, 2011 25.43 26.00 25.08 25.99 142,879 +0.75(+2.97%)
Nov 07, 2011 25.40 25.59 24.57 25.24 76,586 -0.19(-0.75%)
Nov 04, 2011 25.38 25.55 25.08 25.43 114,614 -0.29(-1.13%)
Nov 03, 2011 25.59 25.83 24.61 25.72 107,839 +0.41(+1.62%)
Nov 02, 2011 25.94 26.03 24.55 25.31 153,089 -0.23(-0.90%)
Nov 01, 2011 26.04 26.84 24.74 25.54 247,087 -0.24(-0.93%)
Oct 31, 2011 26.30 26.42 25.72 25.78 111,747 -0.93(-3.48%)
Oct 28, 2011 27.23 27.55 26.63 26.71 115,916 -0.47(-1.73%)
Oct 27, 2011 26.00 27.31 25.77 27.18 143,080 +2.11(+8.42%)
Oct 26, 2011 25.15 25.34 24.37 25.07 155,454 +0.28(+1.13%)
Oct 25, 2011 25.36 25.36 24.73 24.79 89,387 -0.87(-3.39%)
Oct 24, 2011 24.68 25.82 24.57 25.66 81,296 +1.11(+4.52%)
Oct 21, 2011 24.49 24.87 24.04 24.55 108,276 +0.47(+1.95%)
Oct 20, 2011 24.24 24.28 23.28 24.08 72,177 -0.16(-0.66%)
Oct 19, 2011 24.94 25.00 24.13 24.24 64,507 -0.70(-2.81%)
Oct 18, 2011 24.12 25.17 23.74 24.94 94,131 +0.88(+3.66%)
Oct 17, 2011 24.70 24.70 23.90 24.06 110,708 -0.96(-3.84%)
Oct 14, 2011 24.24 25.06 24.24 25.02 70,407 +1.11(+4.64%)
Oct 13, 2011 23.85 23.96 23.35 23.91 52,077 -0.16(-0.66%)
Oct 12, 2011 23.63 24.30 23.50 24.07 109,603 +0.59(+2.51%)
Oct 11, 2011 23.30 23.57 22.99 23.48 80,859 -0.10(-0.42%)
Oct 10, 2011 22.80 23.60 22.62 23.58 95,310 +1.25(+5.60%)
Oct 07, 2011 22.92 23.14 22.02 22.33 102,297 -0.51(-2.23%)
Oct 06, 2011 22.46 22.93 22.37 22.84 74,409 +0.18(+0.79%)
Oct 05, 2011 22.75 23.07 22.26 22.66 136,353 -0.11(-0.48%)
Oct 04, 2011 20.91 22.88 20.91 22.77 149,360 +1.69(+8.02%)
Oct 03, 2011 22.08 22.35 21.08 21.08 160,702 -1.17(-5.26%)
Sep 30, 2011 21.92 22.61 21.92 22.25 165,988 -0.18(-0.80%)
Sep 29, 2011 22.44 22.82 21.80 22.43 94,714 +0.56(+2.56%)
Sep 28, 2011 22.36 22.36 21.75 21.87 206,366 -0.45(-2.02%)
Sep 27, 2011 21.42 22.54 21.23 22.32 210,251 +1.40(+6.69%)
Sep 26, 2011 20.54 20.94 20.00 20.92 74,828 +0.67(+3.31%)
Sep 23, 2011 20.17 20.75 19.85 20.25 251,508 +0.06(+0.30%)
Sep 22, 2011 19.98 20.62 19.98 20.19 186,536 -0.41(-1.99%)
Sep 21, 2011 21.42 21.44 20.55 20.60 121,627 -0.84(-3.92%)
Sep 20, 2011 22.30 22.30 21.38 21.44 121,243 -0.72(-3.25%)
Sep 19, 2011 22.18 22.70 21.96 22.16 120,531 -0.36(-1.60%)
Sep 16, 2011 22.73 22.73 22.38 22.52 118,408 -0.07(-0.31%)
Sep 15, 2011 22.48 22.67 21.88 22.59 110,379 +0.39(+1.76%)
Sep 14, 2011 22.35 22.55 21.84 22.20 235,937 -0.05(-0.22%)
Sep 13, 2011 21.96 22.48 21.75 22.25 166,654 +0.39(+1.78%)
Sep 12, 2011 21.39 21.97 21.24 21.86 181,766 +0.17(+0.78%)
Sep 09, 2011 21.98 22.08 21.46 21.69 193,547 -0.61(-2.74%)
Sep 08, 2011 22.60 22.60 22.16 22.30 189,307 -0.47(-2.06%)
Sep 07, 2011 22.31 22.99 22.08 22.77 283,079 +0.49(+2.20%)
Sep 06, 2011 22.27 22.44 21.71 22.28 254,537 -0.82(-3.55%)
Sep 02, 2011 23.63 23.87 23.00 23.10 155,184 -1.22(-5.02%)
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.