Insperity Inc (NY: NSP )

104.50 USD +2.58 (+2.53%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 12.44 12.60 12.00 12.16 335,958 -0.29(-2.33%)
Aug 31, 2011 12.78 12.81 12.34 12.45 416,716 -0.25(-1.93%)
Aug 30, 2011 12.52 12.78 12.17 12.70 207,550 +0.09(+0.71%)
Aug 29, 2011 12.25 12.63 12.06 12.61 179,900 +0.47(+3.92%)
Aug 26, 2011 11.80 12.15 11.62 12.13 130,122 +0.24(+1.98%)
Aug 25, 2011 12.43 12.44 11.76 11.89 265,956 -0.40(-3.25%)
Aug 24, 2011 12.17 12.34 11.94 12.29 173,208 +0.12(+1.03%)
Aug 23, 2011 11.66 12.19 11.41 12.17 404,026 +0.54(+4.69%)
Aug 22, 2011 12.10 12.10 11.53 11.62 213,760 -0.14(-1.23%)
Aug 19, 2011 11.74 12.15 11.74 11.77 193,066 -0.18(-1.51%)
Aug 18, 2011 12.24 12.48 11.84 11.95 368,024 -0.75(-5.87%)
Aug 17, 2011 12.87 12.94 12.55 12.70 218,408 -0.09(-0.74%)
Aug 16, 2011 12.63 12.97 12.56 12.79 260,626 -0.08(-0.58%)
Aug 15, 2011 12.64 12.88 12.53 12.87 183,560 +0.42(+3.37%)
Aug 12, 2011 12.54 12.63 12.04 12.45 285,952 +0.02(+0.16%)
Aug 11, 2011 11.77 12.64 11.72 12.43 293,978 +0.75(+6.38%)
Aug 10, 2011 11.96 12.25 11.65 11.68 342,156 -0.70(-5.65%)
Aug 09, 2011 12.40 12.38 11.18 12.38 869,188 +0.74(+6.36%)
Aug 08, 2011 12.40 12.59 11.64 11.64 511,262 -1.00(-7.91%)
Aug 05, 2011 13.13 13.18 12.37 12.64 303,514 -0.30(-2.32%)
Aug 04, 2011 13.01 13.42 12.94 12.94 330,332 -0.35(-2.60%)
Aug 03, 2011 13.62 13.62 12.88 13.29 663,408 -0.39(-2.89%)
Aug 02, 2011 14.56 14.71 13.68 13.68 438,154 -0.93(-6.37%)
Aug 01, 2011 15.97 15.97 14.33 14.61 561,144 +0.00(+0.00%)
Jul 29, 2011 14.61 14.77 14.50 14.61 304,468 -0.21(-1.45%)
Jul 28, 2011 14.89 15.10 14.79 14.82 253,298 -0.09(-0.57%)
Jul 27, 2011 15.15 15.25 14.89 14.91 355,362 -0.33(-2.17%)
Jul 26, 2011 15.29 15.35 15.07 15.24 221,646 -0.08(-0.55%)
Jul 25, 2011 15.16 15.39 15.12 15.32 230,596 -0.04(-0.23%)
Jul 22, 2011 15.52 15.52 15.35 15.36 160,910 -0.34(-2.17%)
Jul 21, 2011 15.23 15.74 15.20 15.70 283,060 +0.51(+3.39%)
Jul 20, 2011 15.29 15.36 15.10 15.19 167,486 -0.06(-0.43%)
Jul 19, 2011 14.91 15.26 14.80 15.25 129,988 +0.48(+3.25%)
Jul 18, 2011 15.22 15.22 14.75 14.77 152,822 -0.55(-3.59%)
Jul 15, 2011 15.37 15.44 15.21 15.32 144,186 -0.02(-0.10%)
Jul 14, 2011 15.61 15.77 15.29 15.34 210,720 -0.26(-1.67%)
Jul 13, 2011 15.55 15.77 15.52 15.60 163,022 +0.10(+0.61%)
Jul 12, 2011 15.48 15.68 15.39 15.50 142,096 -0.03(-0.16%)
Jul 11, 2011 15.60 15.72 15.51 15.53 133,572 -0.23(-1.49%)
Jul 08, 2011 15.99 16.08 15.69 15.76 507,392 -0.33(-2.05%)
Jul 07, 2011 15.45 16.13 15.36 16.09 763,692 +0.69(+4.48%)
Jul 06, 2011 15.20 15.43 14.96 15.40 177,216 +0.14(+0.92%)
Jul 05, 2011 15.16 15.34 15.11 15.26 114,980 +0.12(+0.76%)
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.