Insperity Inc (NY: NSP )

106.32 USD -0.75 (-0.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.62 14.67 13.43 13.63 809,852 -1.03(-6.99%)
Apr 27, 2012 14.42 14.74 14.23 14.66 236,754 +0.27(+1.84%)
Apr 26, 2012 14.30 14.49 14.30 14.39 175,216 +0.07(+0.49%)
Apr 25, 2012 14.46 14.57 14.27 14.32 231,786 +0.06(+0.42%)
Apr 24, 2012 14.12 14.32 14.06 14.27 194,932 +0.12(+0.81%)
Apr 23, 2012 14.03 14.22 13.95 14.15 195,146 -0.20(-1.36%)
Apr 20, 2012 14.58 14.73 14.21 14.35 339,206 -0.05(-0.35%)
Apr 19, 2012 14.60 14.79 14.29 14.39 135,660 -0.21(-1.40%)
Apr 18, 2012 14.88 14.89 14.57 14.60 118,226 -0.38(-2.50%)
Apr 17, 2012 14.79 15.16 14.79 14.97 84,094 +0.34(+2.32%)
Apr 16, 2012 14.68 14.78 14.45 14.63 119,648 +0.03(+0.17%)
Apr 13, 2012 14.82 14.87 14.51 14.61 149,928 -0.29(-1.98%)
Apr 12, 2012 14.77 15.06 14.77 14.90 141,298 +0.13(+0.88%)
Apr 11, 2012 14.60 14.78 14.49 14.78 171,744 +0.33(+2.28%)
Apr 10, 2012 14.76 14.76 14.29 14.45 257,274 -0.31(-2.13%)
Apr 09, 2012 14.76 14.87 14.66 14.76 175,738 -0.30(-1.99%)
Apr 05, 2012 14.87 15.08 14.80 15.06 131,462 +0.10(+0.67%)
Apr 04, 2012 15.14 15.14 14.90 14.96 147,574 -0.38(-2.45%)
Apr 03, 2012 15.50 15.57 15.26 15.34 139,012 -0.21(-1.38%)
Apr 02, 2012 15.26 15.55 15.22 15.55 209,016 +0.23(+1.50%)
Mar 30, 2012 15.46 15.50 15.30 15.32 207,960 +0.02(+0.13%)
Mar 29, 2012 15.25 15.36 15.13 15.30 127,550 -0.09(-0.58%)
Mar 28, 2012 15.39 15.48 15.20 15.39 291,560 -0.01(-0.06%)
Mar 27, 2012 15.37 15.49 15.35 15.40 222,016 -0.01(-0.10%)
Mar 26, 2012 15.18 15.44 15.15 15.41 219,398 +0.38(+2.53%)
Mar 23, 2012 14.84 15.04 14.67 15.04 146,324 +0.16(+1.08%)
Mar 22, 2012 14.79 14.90 14.68 14.88 156,176 -0.10(-0.67%)
Mar 21, 2012 14.88 15.10 14.87 14.97 136,794 +0.09(+0.60%)
Mar 20, 2012 14.86 14.98 14.85 14.88 141,646 -0.12(-0.77%)
Mar 19, 2012 14.76 15.15 14.73 15.00 124,800 +0.19(+1.28%)
Mar 16, 2012 14.81 14.90 14.77 14.81 268,744 -0.01(-0.07%)
Mar 15, 2012 14.58 14.85 14.54 14.82 283,682 +0.21(+1.47%)
Mar 14, 2012 14.54 14.66 14.50 14.61 242,312 +0.03(+0.21%)
Mar 13, 2012 14.72 14.72 14.43 14.57 474,516 -0.03(-0.17%)
Mar 12, 2012 14.70 14.86 14.54 14.60 150,212 -0.11(-0.75%)
Mar 09, 2012 14.62 14.91 14.56 14.71 193,254 +0.10(+0.68%)
Mar 08, 2012 14.53 14.66 14.31 14.61 143,930 +0.21(+1.46%)
Mar 07, 2012 14.23 14.43 14.02 14.40 173,542 +0.14(+0.98%)
Mar 06, 2012 14.40 14.46 14.16 14.26 299,828 -0.32(-2.19%)
Mar 05, 2012 14.50 14.71 14.28 14.58 278,644 +0.02(+0.10%)
Mar 02, 2012 15.02 15.07 14.55 14.56 321,230 -0.48(-3.19%)
Mar 01, 2012 15.12 15.32 15.04 15.04 283,270 -0.02(-0.13%)
Feb 29, 2012 15.20 15.31 14.96 15.06 255,188 -0.10(-0.63%)
Feb 28, 2012 15.14 15.20 15.04 15.16 355,882 +0.06(+0.40%)
Feb 27, 2012 15.29 15.32 14.94 15.10 353,796 -0.34(-2.17%)
Feb 24, 2012 15.32 15.49 15.25 15.44 289,460 +0.13(+0.85%)
Feb 23, 2012 15.21 15.38 15.19 15.30 321,454 +0.05(+0.36%)
Feb 22, 2012 15.24 15.35 15.00 15.25 350,574 -0.10(-0.65%)
Feb 21, 2012 15.38 15.46 15.10 15.35 329,208 -0.19(-1.22%)
Feb 17, 2012 15.60 15.72 15.48 15.54 173,762 -0.10(-0.61%)
Feb 16, 2012 15.45 15.89 15.45 15.63 256,300 +0.12(+0.74%)
Feb 15, 2012 15.50 15.62 15.25 15.52 277,954 +0.15(+1.01%)
Feb 14, 2012 15.21 15.41 14.81 15.37 489,318 +0.40(+2.71%)
Feb 13, 2012 15.28 15.37 14.90 14.96 232,224 -0.09(-0.63%)
Feb 10, 2012 15.12 15.21 15.00 15.05 214,952 -0.13(-0.86%)
Feb 09, 2012 15.12 15.29 15.01 15.19 190,810 +0.10(+0.66%)
Feb 08, 2012 15.18 15.40 15.02 15.09 201,242 -0.01(-0.07%)
Feb 07, 2012 14.66 15.33 14.43 15.10 401,944 +0.37(+2.48%)
Feb 06, 2012 14.85 14.94 14.66 14.73 123,778 -0.18(-1.21%)
Feb 03, 2012 14.65 15.07 14.55 14.91 269,450 +0.52(+3.61%)
Feb 02, 2012 14.46 14.58 14.36 14.39 213,974 -0.07(-0.48%)
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.