Insperity Inc (NY: NSP )

115.74 USD -9.35 (-7.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 16.84 17.10 16.81 17.04 173,994 +0.22(+1.31%)
Jan 31, 2013 16.56 16.86 16.55 16.82 345,628 +0.20(+1.23%)
Jan 30, 2013 16.58 16.72 16.49 16.61 124,916 -0.03(-0.21%)
Jan 29, 2013 16.51 16.65 16.41 16.64 147,506 +0.14(+0.85%)
Jan 28, 2013 16.46 16.61 16.37 16.50 96,724 +0.02(+0.12%)
Jan 25, 2013 16.73 16.73 16.42 16.49 91,464 -0.16(-0.96%)
Jan 24, 2013 16.29 16.70 16.25 16.64 173,802 +0.35(+2.12%)
Jan 23, 2013 16.31 16.48 16.30 16.30 77,026 -0.06(-0.37%)
Jan 22, 2013 16.05 16.39 16.03 16.36 223,922 +0.28(+1.74%)
Jan 18, 2013 16.05 16.12 16.04 16.08 218,162 +0.01(+0.06%)
Jan 17, 2013 16.06 16.14 15.98 16.07 117,694 +0.02(+0.16%)
Jan 16, 2013 16.09 16.09 16.00 16.05 98,710 -0.09(-0.59%)
Jan 15, 2013 16.12 16.20 16.05 16.14 115,046 -0.05(-0.28%)
Jan 14, 2013 16.12 16.21 16.02 16.18 155,688 +0.07(+0.47%)
Jan 11, 2013 16.20 16.20 16.00 16.11 187,852 -0.05(-0.31%)
Jan 10, 2013 16.41 16.50 16.08 16.16 89,938 -0.20(-1.19%)
Jan 09, 2013 16.20 16.39 16.20 16.36 158,036 +0.18(+1.14%)
Jan 08, 2013 16.33 16.45 16.16 16.17 217,822 -0.17(-1.07%)
Jan 07, 2013 16.36 16.47 16.33 16.34 142,542 -0.15(-0.88%)
Jan 04, 2013 16.55 16.55 16.46 16.49 340,200 -0.01(-0.03%)
Jan 03, 2013 16.50 16.55 16.40 16.50 229,944 +0.03(+0.15%)
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.