Insperity Inc (NY: NSP )

84.90 USD +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.30 30.42 30.09 30.20 145,374 -0.05(-0.17%)
Nov 29, 2012 30.50 30.50 30.02 30.25 153,664 +0.14(+0.46%)
Nov 28, 2012 29.85 30.38 29.75 30.11 132,044 +0.11(+0.37%)
Nov 27, 2012 30.00 30.22 29.92 30.00 123,921 +0.00(+0.00%)
Nov 26, 2012 29.89 30.02 29.50 30.00 208,299 +1.71(+6.04%)
Nov 23, 2012 28.00 28.29 27.70 28.29 30,429 +0.44(+1.58%)
Nov 21, 2012 27.81 28.02 27.39 27.85 61,932 +0.17(+0.61%)
Nov 20, 2012 27.74 27.84 27.47 27.68 49,120 -0.18(-0.65%)
Nov 19, 2012 27.70 27.89 27.49 27.86 61,896 +0.43(+1.57%)
Nov 16, 2012 27.32 27.51 26.86 27.43 89,279 +0.08(+0.29%)
Nov 15, 2012 27.28 27.36 27.01 27.35 55,518 +0.13(+0.48%)
Nov 14, 2012 27.24 27.37 26.96 27.22 57,668 -0.05(-0.18%)
Nov 13, 2012 27.02 27.48 26.87 27.27 93,728 -0.01(-0.04%)
Nov 12, 2012 27.31 27.47 26.68 27.28 94,384 -0.02(-0.07%)
Nov 09, 2012 27.28 27.78 27.15 27.30 41,501 -0.04(-0.15%)
Nov 08, 2012 28.05 28.46 27.33 27.34 60,774 -0.84(-2.98%)
Nov 07, 2012 27.76 28.48 27.54 28.18 99,356 -0.16(-0.56%)
Nov 06, 2012 27.84 28.50 27.84 28.34 54,169 +0.44(+1.58%)
Nov 05, 2012 27.86 28.49 27.57 27.90 67,853 -0.07(-0.25%)
Nov 02, 2012 28.36 28.49 27.88 27.97 67,699 -0.28(-0.99%)
Nov 01, 2012 26.15 28.50 26.15 28.25 239,198 +2.14(+8.20%)
Oct 31, 2012 25.88 26.11 25.70 26.11 66,771 +0.24(+0.93%)
Oct 26, 2012 25.81 25.87 25.87 25.87 37,400 +0.09(+0.35%)
Oct 25, 2012 25.70 25.78 25.42 25.78 34,462 +0.29(+1.14%)
Oct 24, 2012 25.68 25.84 25.39 25.49 134,541 -0.16(-0.62%)
Oct 23, 2012 25.41 25.70 25.25 25.65 32,449 -0.13(-0.50%)
Oct 19, 2012 25.95 26.02 25.42 25.78 81,280 -0.36(-1.38%)
Oct 18, 2012 26.05 26.28 26.00 26.14 48,313 +0.05(+0.19%)
Oct 17, 2012 25.79 26.09 25.66 26.09 42,345 +0.29(+1.12%)
Oct 16, 2012 25.71 25.90 25.67 25.80 36,107 +0.19(+0.74%)
Oct 15, 2012 25.40 25.75 25.34 25.61 56,620 +0.21(+0.83%)
Oct 12, 2012 25.63 25.70 25.37 25.40 95,307 -0.20(-0.78%)
Oct 11, 2012 25.54 25.75 25.43 25.60 44,575 +0.25(+0.99%)
Oct 10, 2012 25.17 25.41 25.12 25.35 59,501 +0.19(+0.76%)
Oct 09, 2012 25.37 25.37 24.95 25.16 76,731 -0.21(-0.83%)
Oct 08, 2012 25.21 25.46 25.13 25.37 42,917 -0.01(-0.04%)
Oct 05, 2012 25.56 25.80 25.23 25.38 53,951 -0.12(-0.47%)
Oct 04, 2012 25.22 25.51 24.96 25.50 77,801 +0.34(+1.35%)
Oct 03, 2012 25.30 25.32 24.98 25.16 52,687 -0.12(-0.47%)
Oct 02, 2012 25.28 25.28 25.09 25.28 38,165 +0.08(+0.32%)
Oct 01, 2012 25.34 25.34 25.10 25.20 104,349 -0.03(-0.12%)
Sep 28, 2012 25.16 25.42 24.95 25.23 68,666 -0.08(-0.32%)
Sep 27, 2012 25.12 25.47 24.88 25.31 263,863 +0.25(+1.00%)
Sep 26, 2012 25.18 25.29 24.90 25.06 129,797 -0.09(-0.36%)
Sep 25, 2012 25.98 26.23 25.11 25.15 108,991 -0.78(-3.01%)
Sep 24, 2012 25.60 26.13 25.41 25.93 48,261 +0.28(+1.09%)
Sep 21, 2012 26.11 26.11 25.51 25.65 154,221 -0.14(-0.54%)
Sep 20, 2012 26.01 26.10 25.73 25.79 36,013 -0.39(-1.49%)
Sep 19, 2012 26.55 26.55 26.16 26.18 70,267 -0.33(-1.24%)
Sep 18, 2012 26.22 26.60 26.22 26.51 62,923 +0.20(+0.76%)
Sep 17, 2012 26.34 26.34 26.12 26.31 40,000 -0.10(-0.38%)
Sep 14, 2012 26.15 26.52 25.99 26.41 97,262 +0.38(+1.46%)
Sep 13, 2012 25.70 26.40 25.47 26.03 116,580 +0.31(+1.21%)
Sep 12, 2012 25.74 25.87 25.54 25.72 44,144 +0.00(+0.00%)
Sep 11, 2012 25.57 25.94 25.39 25.72 38,180 +0.08(+0.31%)
Sep 10, 2012 25.48 25.85 25.48 25.64 47,975 +0.12(+0.47%)
Sep 07, 2012 25.48 25.52 25.36 25.52 64,015 +0.14(+0.55%)
Sep 06, 2012 24.76 25.45 24.68 25.38 190,928 +0.72(+2.92%)
Sep 05, 2012 24.13 24.71 24.13 24.66 85,086 +0.29(+1.19%)
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.