Insperity Inc (NY: NSP )

86.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.81 12.40 11.62 12.39 310,246 +1.07(+9.50%)
Nov 29, 2011 11.48 11.53 11.21 11.32 304,844 -0.18(-1.57%)
Nov 28, 2011 11.41 11.63 11.20 11.50 286,992 +0.43(+3.88%)
Nov 25, 2011 11.04 11.24 11.04 11.07 160,772 -0.04(-0.36%)
Nov 23, 2011 11.36 11.43 10.98 11.11 235,542 -0.39(-3.39%)
Nov 22, 2011 11.59 11.72 11.47 11.50 423,906 -0.16(-1.37%)
Nov 21, 2011 12.30 12.30 11.52 11.66 463,896 -0.84(-6.72%)
Nov 18, 2011 12.87 12.89 12.45 12.50 198,320 -0.36(-2.76%)
Nov 17, 2011 13.22 13.22 12.73 12.86 251,046 -0.32(-2.43%)
Nov 16, 2011 13.31 13.59 13.14 13.18 213,814 -0.29(-2.19%)
Nov 15, 2011 12.91 13.58 12.91 13.47 238,250 +0.58(+4.50%)
Nov 14, 2011 13.06 13.15 12.79 12.89 163,658 -0.27(-2.05%)
Nov 11, 2011 13.04 13.25 12.96 13.16 159,956 +0.21(+1.62%)
Nov 10, 2011 12.63 12.98 12.54 12.95 211,422 +0.57(+4.65%)
Nov 09, 2011 12.66 12.73 12.35 12.38 263,326 -0.62(-4.77%)
Nov 08, 2011 12.71 13.00 12.54 12.99 285,758 +0.38(+2.97%)
Nov 07, 2011 12.70 12.79 12.29 12.62 153,172 -0.10(-0.75%)
Nov 04, 2011 12.69 12.78 12.54 12.71 229,228 -0.14(-1.13%)
Nov 03, 2011 12.79 12.91 12.30 12.86 215,678 +0.21(+1.62%)
Nov 02, 2011 12.97 13.02 12.28 12.65 306,178 -0.12(-0.90%)
Nov 01, 2011 13.02 13.42 12.37 12.77 494,174 -0.12(-0.93%)
Oct 31, 2011 13.15 13.21 12.86 12.89 223,494 -0.46(-3.48%)
Oct 28, 2011 13.62 13.78 13.32 13.36 231,832 -0.23(-1.73%)
Oct 27, 2011 13.00 13.65 12.88 13.59 286,160 +1.05(+8.42%)
Oct 26, 2011 12.57 12.67 12.19 12.54 310,908 +0.14(+1.13%)
Oct 25, 2011 12.68 12.68 12.37 12.39 178,774 -0.44(-3.39%)
Oct 24, 2011 12.34 12.91 12.29 12.83 162,592 +0.55(+4.52%)
Oct 21, 2011 12.24 12.44 12.02 12.28 216,552 +0.24(+1.95%)
Oct 20, 2011 12.12 12.14 11.64 12.04 144,354 -0.08(-0.66%)
Oct 19, 2011 12.47 12.50 12.06 12.12 129,014 -0.35(-2.81%)
Oct 18, 2011 12.06 12.59 11.87 12.47 188,262 +0.44(+3.66%)
Oct 17, 2011 12.35 12.35 11.95 12.03 221,416 -0.48(-3.84%)
Oct 14, 2011 12.12 12.53 12.12 12.51 140,814 +0.55(+4.64%)
Oct 13, 2011 11.93 11.98 11.68 11.96 104,154 -0.08(-0.66%)
Oct 12, 2011 11.81 12.15 11.75 12.04 219,206 +0.29(+2.51%)
Oct 11, 2011 11.65 11.79 11.49 11.74 161,718 -0.05(-0.42%)
Oct 10, 2011 11.40 11.80 11.31 11.79 190,620 +0.62(+5.60%)
Oct 07, 2011 11.46 11.57 11.01 11.16 204,594 -0.26(-2.23%)
Oct 06, 2011 11.23 11.46 11.19 11.42 148,818 +0.09(+0.79%)
Oct 05, 2011 11.38 11.54 11.13 11.33 272,706 -0.05(-0.48%)
Oct 04, 2011 10.46 11.44 10.46 11.38 298,720 +0.85(+8.02%)
Oct 03, 2011 11.04 11.18 10.54 10.54 321,404 -0.59(-5.26%)
Sep 30, 2011 10.96 11.30 10.96 11.12 331,976 -0.09(-0.80%)
Sep 29, 2011 11.22 11.41 10.90 11.21 189,428 +0.28(+2.56%)
Sep 28, 2011 11.18 11.18 10.88 10.94 412,732 -0.22(-2.02%)
Sep 27, 2011 10.71 11.27 10.62 11.16 420,502 +0.70(+6.69%)
Sep 26, 2011 10.27 10.47 10.00 10.46 149,656 +0.34(+3.31%)
Sep 23, 2011 10.09 10.38 9.925 10.12 503,016 +0.03(+0.30%)
Sep 22, 2011 9.990 10.31 9.990 10.10 373,072 -0.21(-1.99%)
Sep 21, 2011 10.71 10.72 10.28 10.30 243,254 -0.42(-3.92%)
Sep 20, 2011 11.15 11.15 10.69 10.72 242,486 -0.36(-3.25%)
Sep 19, 2011 11.09 11.35 10.98 11.08 241,062 -0.18(-1.60%)
Sep 16, 2011 11.37 11.37 11.19 11.26 236,816 -0.04(-0.31%)
Sep 15, 2011 11.24 11.34 10.94 11.29 220,758 +0.20(+1.76%)
Sep 14, 2011 11.18 11.27 10.92 11.10 471,874 -0.03(-0.22%)
Sep 13, 2011 10.98 11.24 10.88 11.12 333,308 +0.20(+1.78%)
Sep 12, 2011 10.70 10.98 10.62 10.93 363,532 +0.08(+0.78%)
Sep 09, 2011 10.99 11.04 10.73 10.85 387,094 -0.30(-2.74%)
Sep 08, 2011 11.30 11.30 11.08 11.15 378,614 -0.23(-2.06%)
Sep 07, 2011 11.15 11.49 11.04 11.38 566,158 +0.24(+2.20%)
Sep 06, 2011 11.13 11.22 10.86 11.14 509,074 -0.41(-3.55%)
Sep 02, 2011 11.81 11.94 11.50 11.55 310,368 -0.61(-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.