Insperity Inc (NY: NSP )

92.10 USD -2.27 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.58 12.71 12.47 12.62 137,332 -0.04(-0.32%)
Sep 27, 2012 12.56 12.73 12.44 12.65 527,726 +0.12(+1.00%)
Sep 26, 2012 12.59 12.64 12.45 12.53 259,594 -0.04(-0.36%)
Sep 25, 2012 12.99 13.12 12.55 12.57 217,982 -0.39(-3.01%)
Sep 24, 2012 12.80 13.06 12.71 12.96 96,522 +0.14(+1.09%)
Sep 21, 2012 13.05 13.05 12.76 12.82 308,442 -0.07(-0.54%)
Sep 20, 2012 13.01 13.05 12.87 12.89 72,026 -0.20(-1.49%)
Sep 19, 2012 13.28 13.28 13.08 13.09 140,534 -0.17(-1.24%)
Sep 18, 2012 13.11 13.30 13.11 13.26 125,846 +0.10(+0.76%)
Sep 17, 2012 13.17 13.17 13.06 13.15 80,000 -0.05(-0.38%)
Sep 14, 2012 13.07 13.26 12.99 13.21 194,524 +0.19(+1.46%)
Sep 13, 2012 12.85 13.20 12.74 13.02 233,160 +0.16(+1.21%)
Sep 12, 2012 12.87 12.94 12.77 12.86 88,288 +0.00(+0.00%)
Sep 11, 2012 12.79 12.97 12.70 12.86 76,360 +0.04(+0.31%)
Sep 10, 2012 12.74 12.93 12.74 12.82 95,950 +0.06(+0.47%)
Sep 07, 2012 12.74 12.76 12.68 12.76 128,030 +0.07(+0.55%)
Sep 06, 2012 12.38 12.72 12.34 12.69 381,856 +0.36(+2.92%)
Sep 05, 2012 12.06 12.36 12.06 12.33 170,172 +0.14(+1.19%)
Sep 04, 2012 12.21 12.28 11.97 12.19 354,110 -0.04(-0.33%)
Aug 31, 2012 12.21 12.26 12.07 12.22 122,522 +0.12(+1.03%)
Aug 30, 2012 12.11 12.14 12.05 12.10 113,692 -0.06(-0.53%)
Aug 29, 2012 12.13 12.19 12.03 12.16 200,044 +0.00(+0.00%)
Aug 27, 2012 12.21 12.23 12.09 12.16 162,816 -0.01(-0.04%)
Aug 24, 2012 12.14 12.26 12.01 12.17 296,108 -0.01(-0.08%)
Aug 23, 2012 12.28 12.32 12.13 12.18 71,770 -0.12(-0.98%)
Aug 22, 2012 12.41 12.45 12.23 12.30 169,842 -0.15(-1.20%)
Aug 21, 2012 12.55 12.61 12.41 12.45 148,648 -0.10(-0.80%)
Aug 20, 2012 12.61 12.65 12.45 12.55 144,572 -0.08(-0.67%)
Aug 17, 2012 12.36 12.65 12.26 12.63 147,638 +0.24(+1.98%)
Aug 16, 2012 12.34 12.43 12.24 12.39 197,018 +0.02(+0.12%)
Aug 15, 2012 12.30 12.44 12.27 12.38 278,420 +0.02(+0.16%)
Aug 14, 2012 12.55 12.55 12.32 12.36 225,912 -0.13(-1.04%)
Aug 13, 2012 12.50 12.53 12.35 12.48 127,272 -0.02(-0.16%)
Aug 10, 2012 12.48 12.54 12.37 12.51 101,388 +0.02(+0.16%)
Aug 09, 2012 12.48 12.57 12.39 12.48 111,130 -0.04(-0.28%)
Aug 08, 2012 12.48 12.61 12.46 12.52 133,760 +0.00(+0.04%)
Aug 07, 2012 12.57 12.66 12.51 12.52 122,316 +0.03(+0.20%)
Aug 06, 2012 12.39 12.60 12.33 12.49 135,312 +0.10(+0.81%)
Aug 03, 2012 12.31 12.55 12.21 12.39 153,500 +0.16(+1.27%)
Aug 02, 2012 12.32 12.38 12.12 12.23 219,558 -0.20(-1.61%)
Aug 01, 2012 13.14 13.25 12.29 12.44 335,572 -0.68(-5.22%)
Jul 31, 2012 13.59 13.62 13.05 13.12 284,258 -0.49(-3.56%)
Jul 30, 2012 13.68 13.72 13.54 13.61 104,776 -0.12(-0.84%)
Jul 27, 2012 13.27 13.78 13.19 13.72 183,662 +0.48(+3.63%)
Jul 26, 2012 13.44 13.44 13.14 13.24 180,334 -0.05(-0.41%)
Jul 25, 2012 13.46 13.61 13.23 13.29 118,136 -0.12(-0.93%)
Jul 24, 2012 13.70 13.70 13.31 13.42 113,270 -0.23(-1.68%)
Jul 23, 2012 13.61 13.71 13.53 13.65 117,722 -0.21(-1.48%)
Jul 20, 2012 14.01 14.01 13.79 13.86 178,102 -0.29(-2.02%)
Jul 19, 2012 14.15 14.24 14.09 14.14 124,246 +0.03(+0.18%)
Jul 18, 2012 14.02 14.21 13.96 14.12 93,270 +0.10(+0.71%)
Jul 17, 2012 13.97 14.05 13.73 14.02 126,370 +0.11(+0.75%)
Jul 16, 2012 13.97 13.97 13.87 13.91 109,106 -0.09(-0.64%)
Jul 13, 2012 13.91 14.11 13.91 14.00 165,982 +0.13(+0.94%)
Jul 12, 2012 13.78 13.98 13.70 13.87 139,262 -0.02(-0.11%)
Jul 11, 2012 13.91 13.95 13.79 13.88 121,946 -0.01(-0.07%)
Jul 10, 2012 13.97 13.99 13.86 13.89 139,844 +0.03(+0.18%)
Jul 09, 2012 13.90 13.99 13.78 13.87 289,678 -0.09(-0.64%)
Jul 06, 2012 13.97 14.08 13.92 13.96 315,148 -0.16(-1.17%)
Jul 05, 2012 14.07 14.21 14.04 14.12 207,332 -0.01(-0.04%)
Jul 03, 2012 13.85 14.13 13.80 14.13 124,800 +0.22(+1.55%)
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.