Insperity Inc (NY: NSP )

88.70 USD +1.54 (+1.77%)
Official Closing Price Updated: 7:41 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.81 13.84 13.72 13.81 245,012 +0.03(+0.22%)
Apr 29, 2013 14.00 14.16 13.66 13.79 400,358 +0.04(+0.25%)
Apr 26, 2013 13.78 13.79 13.72 13.75 138,492 +0.00(+0.00%)
Apr 25, 2013 13.81 13.85 13.71 13.75 152,654 -0.06(-0.47%)
Apr 24, 2013 13.91 13.95 13.73 13.81 152,612 -0.11(-0.79%)
Apr 23, 2013 13.82 13.99 13.78 13.93 92,852 +0.19(+1.35%)
Apr 22, 2013 13.71 13.80 13.46 13.74 145,870 +0.03(+0.22%)
Apr 19, 2013 13.57 13.72 13.52 13.71 149,950 +0.19(+1.37%)
Apr 18, 2013 13.54 13.62 13.44 13.53 238,348 +0.05(+0.37%)
Apr 17, 2013 13.57 13.77 13.22 13.47 321,894 -0.22(-1.61%)
Apr 16, 2013 13.64 13.72 13.51 13.70 230,582 +0.19(+1.37%)
Apr 15, 2013 13.68 13.74 13.39 13.51 277,764 -0.19(-1.39%)
Apr 12, 2013 13.68 13.72 13.61 13.70 242,650 +0.00(+0.04%)
Apr 11, 2013 13.65 13.71 13.61 13.70 236,920 -0.00(-0.04%)
Apr 10, 2013 13.66 13.74 13.65 13.70 465,666 +0.07(+0.55%)
Apr 09, 2013 13.88 13.88 13.61 13.62 171,288 -0.27(-1.91%)
Apr 08, 2013 13.87 13.97 13.73 13.89 95,290 +0.08(+0.54%)
Apr 05, 2013 13.80 13.88 13.73 13.81 172,770 -0.20(-1.39%)
Apr 04, 2013 13.97 14.03 13.91 14.01 109,234 +0.08(+0.57%)
Apr 03, 2013 14.07 14.08 13.87 13.93 119,288 -0.13(-0.96%)
Apr 02, 2013 14.20 14.30 14.02 14.06 148,040 -0.11(-0.74%)
Apr 01, 2013 14.20 14.20 13.97 14.17 434,672 -0.02(-0.11%)
Mar 28, 2013 14.01 14.26 13.89 14.19 150,122 +0.24(+1.68%)
Mar 27, 2013 13.84 13.97 13.77 13.95 104,022 +0.01(+0.11%)
Mar 26, 2013 14.03 14.04 13.86 13.94 100,746 -0.03(-0.21%)
Mar 25, 2013 14.20 14.20 13.94 13.96 195,272 -0.21(-1.45%)
Mar 22, 2013 14.12 14.21 14.10 14.17 75,350 +0.05(+0.35%)
Mar 21, 2013 14.17 14.29 14.02 14.12 68,056 -0.15(-1.05%)
Mar 20, 2013 14.21 14.36 14.21 14.27 150,960 +0.08(+0.56%)
Mar 19, 2013 14.23 14.30 14.04 14.19 146,478 -0.02(-0.11%)
Mar 18, 2013 14.13 14.29 14.13 14.21 76,088 -0.09(-0.63%)
Mar 15, 2013 14.28 14.41 14.22 14.29 263,832 -0.03(-0.21%)
Mar 14, 2013 14.25 14.34 14.15 14.32 148,580 +0.05(+0.35%)
Mar 13, 2013 14.26 14.29 14.12 14.28 130,606 +0.02(+0.11%)
Mar 12, 2013 14.22 14.26 14.15 14.26 171,654 +0.00(+0.04%)
Mar 11, 2013 14.19 14.26 14.13 14.26 156,522 +0.01(+0.04%)
Mar 08, 2013 14.39 14.42 14.22 14.25 235,542 -0.02(-0.11%)
Mar 07, 2013 14.26 14.31 14.19 14.27 99,200 +0.01(+0.07%)
Mar 06, 2013 14.31 14.35 14.13 14.26 80,470 -0.07(-0.52%)
Mar 05, 2013 14.34 14.48 14.24 14.33 211,200 +0.05(+0.39%)
Mar 04, 2013 14.15 14.32 14.01 14.28 230,394 +0.05(+0.35%)
Mar 01, 2013 14.12 14.23 13.98 14.22 234,646 +0.05(+0.35%)
Feb 28, 2013 14.15 14.29 14.00 14.18 193,178 +0.03(+0.18%)
Feb 27, 2013 14.00 14.28 14.00 14.15 208,480 +0.10(+0.71%)
Feb 26, 2013 14.07 14.41 14.04 14.05 492,684 -0.30(-2.12%)
Feb 22, 2013 14.25 14.36 14.17 14.36 255,684 +0.15(+1.06%)
Feb 21, 2013 14.49 14.53 14.15 14.21 310,694 -0.32(-2.20%)
Feb 20, 2013 14.56 14.73 14.53 14.53 258,972 -0.07(-0.48%)
Feb 19, 2013 14.16 14.60 14.16 14.60 374,668 +0.42(+2.93%)
Feb 15, 2013 14.03 14.26 14.03 14.18 282,632 +0.21(+1.54%)
Feb 14, 2013 13.57 13.97 13.57 13.96 481,748 +0.38(+2.84%)
Feb 13, 2013 14.06 14.15 13.52 13.58 567,088 -0.73(-5.13%)
Feb 12, 2013 14.37 14.48 14.29 14.31 358,408 -0.02(-0.14%)
Feb 11, 2013 14.31 14.64 13.91 14.34 560,240 +0.09(+0.60%)
Feb 08, 2013 17.04 17.07 14.18 14.25 809,882 -2.84(-16.62%)
Feb 07, 2013 16.88 17.09 16.61 17.09 288,046 +0.20(+1.15%)
Feb 06, 2013 16.83 16.94 16.70 16.89 118,534 +0.07(+0.45%)
Feb 04, 2013 16.93 17.00 16.73 16.82 277,750 -0.21(-1.26%)
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.