Insperity Inc (NY: NSP )

94.51 USD +0.21 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.68 16.74 16.52 16.54 160,106 -0.11(-0.69%)
Jul 30, 2013 16.54 16.70 16.37 16.65 75,686 +0.18(+1.12%)
Jul 29, 2013 16.45 16.58 16.39 16.46 61,018 -0.07(-0.42%)
Jul 26, 2013 16.45 16.58 16.32 16.54 40,644 -0.06(-0.36%)
Jul 25, 2013 16.41 16.70 16.33 16.59 103,594 +0.13(+0.79%)
Jul 24, 2013 16.61 16.74 16.41 16.46 52,450 -0.14(-0.81%)
Jul 23, 2013 16.58 16.63 16.55 16.60 53,882 +0.01(+0.06%)
Jul 22, 2013 16.58 16.66 16.54 16.59 67,712 -0.04(-0.21%)
Jul 19, 2013 16.44 16.64 16.29 16.62 72,682 +0.16(+0.94%)
Jul 18, 2013 16.32 16.58 16.29 16.47 93,748 +0.16(+1.01%)
Jul 17, 2013 16.42 16.42 16.21 16.30 70,630 -0.07(-0.43%)
Jul 16, 2013 16.35 16.47 16.30 16.38 77,142 +0.00(+0.00%)
Jul 15, 2013 16.33 16.45 16.29 16.38 114,204 +0.04(+0.24%)
Jul 12, 2013 16.45 16.49 16.33 16.33 75,634 -0.13(-0.79%)
Jul 11, 2013 16.60 16.60 16.40 16.46 122,898 -0.03(-0.18%)
Jul 10, 2013 16.19 16.53 16.19 16.50 111,722 +0.26(+1.57%)
Jul 09, 2013 16.13 16.25 15.96 16.24 126,642 +0.15(+0.93%)
Jul 08, 2013 16.11 16.25 16.02 16.09 141,024 +0.04(+0.28%)
Jul 05, 2013 16.00 16.05 15.62 16.05 182,330 +0.21(+1.33%)
Jul 03, 2013 15.81 15.87 15.65 15.84 28,662 -0.01(-0.09%)
Jul 02, 2013 15.79 15.98 15.71 15.85 77,080 +0.09(+0.57%)
Jul 01, 2013 15.18 15.90 15.18 15.76 191,778 +0.61(+4.03%)
Jun 28, 2013 15.03 15.17 14.98 15.15 487,266 +0.26(+1.71%)
Jun 26, 2013 15.19 15.19 14.89 14.89 105,198 -0.22(-1.49%)
Jun 25, 2013 15.12 15.16 15.01 15.12 330,172 +0.06(+0.43%)
Jun 24, 2013 15.22 15.28 15.01 15.05 201,786 -0.31(-2.05%)
Jun 21, 2013 15.32 15.48 15.09 15.37 336,222 +0.10(+0.65%)
Jun 20, 2013 15.32 15.37 15.10 15.27 153,848 -0.26(-1.67%)
Jun 19, 2013 15.78 15.78 15.46 15.53 147,362 -0.25(-1.55%)
Jun 18, 2013 15.59 15.90 15.44 15.78 125,096 +0.21(+1.38%)
Jun 17, 2013 15.52 15.59 15.43 15.56 136,522 +0.17(+1.10%)
Jun 14, 2013 15.54 15.56 15.31 15.39 89,068 -0.12(-0.81%)
Jun 13, 2013 15.33 15.56 15.26 15.52 111,002 +0.18(+1.17%)
Jun 12, 2013 15.53 15.57 15.23 15.34 115,232 -0.15(-1.00%)
Jun 11, 2013 15.46 15.62 15.28 15.49 157,220 -0.06(-0.42%)
Jun 10, 2013 15.03 15.57 14.96 15.55 189,130 +0.53(+3.53%)
Jun 07, 2013 15.09 15.13 14.94 15.03 112,162 +0.04(+0.27%)
Jun 06, 2013 14.85 15.00 14.82 14.98 125,920 +0.19(+1.28%)
Jun 05, 2013 14.98 15.00 14.77 14.79 118,304 -0.20(-1.30%)
Jun 04, 2013 15.15 15.31 14.93 14.99 342,514 -0.15(-1.02%)
Jun 03, 2013 15.10 15.20 14.97 15.14 278,034 +0.06(+0.43%)
May 31, 2013 15.07 15.21 15.07 15.08 120,086 -0.10(-0.66%)
May 30, 2013 15.08 15.23 15.07 15.18 111,750 +0.09(+0.63%)
May 29, 2013 15.18 15.18 14.95 15.09 80,958 -0.21(-1.41%)
May 28, 2013 15.23 15.46 15.21 15.30 167,028 +0.23(+1.49%)
May 24, 2013 15.18 15.19 15.01 15.07 170,524 -0.12(-0.82%)
May 23, 2013 15.26 15.31 15.13 15.20 176,338 -0.15(-0.98%)
May 22, 2013 15.35 15.56 15.21 15.35 154,526 -0.03(-0.20%)
May 21, 2013 15.38 15.45 15.18 15.38 149,358 -0.01(-0.10%)
May 20, 2013 15.01 15.39 15.01 15.39 128,654 +0.30(+2.02%)
May 17, 2013 15.00 15.24 14.97 15.09 261,732 +0.14(+0.97%)
May 16, 2013 14.99 15.05 14.91 14.95 508,670 +0.04(+0.27%)
May 15, 2013 14.84 15.02 14.82 14.90 280,532 +0.20(+1.36%)
May 13, 2013 14.57 14.74 14.50 14.71 118,816 +0.07(+0.48%)
May 10, 2013 14.44 14.69 14.42 14.63 124,660 +0.24(+1.70%)
May 09, 2013 14.38 14.55 14.32 14.39 128,530 +0.04(+0.28%)
May 08, 2013 14.25 14.37 14.19 14.35 165,338 +0.07(+0.53%)
May 07, 2013 14.12 14.29 14.02 14.28 212,954 +0.21(+1.49%)
May 06, 2013 13.99 14.12 13.96 14.06 76,958 +0.03(+0.21%)
May 03, 2013 13.79 14.10 13.61 14.04 233,572 +0.43(+3.12%)
May 02, 2013 13.49 13.69 13.35 13.61 142,720 +0.21(+1.53%)
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.