Insperity Inc (NY: NSP )

88.84 USD +1.72 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.12 19.49 19.04 19.33 217,748 +0.24(+1.26%)
Oct 30, 2013 19.34 19.50 19.02 19.09 169,882 -0.29(-1.50%)
Oct 29, 2013 19.21 19.50 19.21 19.39 88,002 +0.17(+0.88%)
Oct 28, 2013 19.00 19.21 18.93 19.21 104,160 +0.17(+0.89%)
Oct 25, 2013 19.33 19.33 18.95 19.05 95,100 -0.20(-1.06%)
Oct 24, 2013 19.42 19.48 19.21 19.25 113,528 -0.15(-0.77%)
Oct 23, 2013 19.50 19.51 19.39 19.40 113,474 -0.15(-0.74%)
Oct 22, 2013 19.50 19.59 19.41 19.55 244,216 +0.06(+0.28%)
Oct 21, 2013 19.82 19.84 19.46 19.49 821,746 -0.26(-1.29%)
Oct 18, 2013 19.80 19.82 19.70 19.75 194,014 +0.13(+0.66%)
Oct 17, 2013 19.41 19.68 19.32 19.61 289,254 +0.20(+1.06%)
Oct 16, 2013 19.45 19.46 19.27 19.41 297,076 +0.07(+0.34%)
Oct 15, 2013 19.27 19.42 19.17 19.34 99,458 +0.02(+0.10%)
Oct 14, 2013 19.32 19.45 19.23 19.33 151,068 -0.02(-0.13%)
Oct 11, 2013 19.04 19.49 19.04 19.35 120,076 +0.21(+1.10%)
Oct 10, 2013 18.91 19.23 18.83 19.14 456,822 +0.49(+2.63%)
Oct 09, 2013 18.75 18.86 18.57 18.65 151,246 -0.06(-0.32%)
Oct 08, 2013 18.74 18.88 18.71 18.71 205,200 +0.00(+0.00%)
Oct 07, 2013 18.64 18.83 18.61 18.71 124,932 -0.05(-0.24%)
Oct 04, 2013 18.71 18.83 18.67 18.75 62,988 -0.02(-0.08%)
Oct 03, 2013 18.75 18.86 18.63 18.77 155,156 -0.07(-0.40%)
Oct 02, 2013 19.04 19.11 18.82 18.84 88,788 -0.27(-1.41%)
Oct 01, 2013 18.84 19.14 18.84 19.11 443,832 +0.36(+1.92%)
Sep 27, 2013 18.65 18.90 18.61 18.75 129,374 -0.06(-0.32%)
Sep 26, 2013 18.66 18.83 18.63 18.82 159,150 +0.17(+0.88%)
Sep 25, 2013 18.53 18.75 18.53 18.65 298,226 +0.08(+0.46%)
Sep 24, 2013 18.41 18.69 18.23 18.57 349,102 +0.16(+0.87%)
Sep 23, 2013 18.21 18.48 18.21 18.41 346,992 +0.12(+0.66%)
Sep 20, 2013 18.30 18.30 18.01 18.29 408,856 +0.04(+0.19%)
Sep 19, 2013 18.02 18.30 18.00 18.25 327,540 +0.21(+1.16%)
Sep 18, 2013 18.00 18.12 17.90 18.04 387,010 +0.04(+0.22%)
Sep 17, 2013 17.86 18.05 17.83 18.00 270,902 +0.14(+0.78%)
Sep 16, 2013 17.89 17.97 17.83 17.86 99,462 +0.09(+0.51%)
Sep 13, 2013 17.70 17.78 17.50 17.77 251,060 +0.17(+0.97%)
Sep 12, 2013 17.45 17.71 17.41 17.60 231,204 +0.10(+0.57%)
Sep 11, 2013 17.09 17.51 16.98 17.50 129,930 +0.33(+1.95%)
Sep 10, 2013 16.99 17.23 16.87 17.17 93,206 +0.21(+1.24%)
Sep 09, 2013 16.61 16.99 16.55 16.95 104,522 +0.40(+2.42%)
Sep 06, 2013 16.50 16.64 16.08 16.55 70,748 +0.07(+0.42%)
Sep 05, 2013 16.27 16.55 16.24 16.49 72,516 +0.24(+1.45%)
Sep 04, 2013 16.03 16.30 16.00 16.25 277,562 +0.13(+0.81%)
Sep 03, 2013 16.05 16.23 15.99 16.12 118,028 +0.17(+1.07%)
Aug 30, 2013 16.29 16.29 15.91 15.95 105,844 -0.39(-2.39%)
Aug 29, 2013 16.17 16.42 16.13 16.34 59,986 +0.21(+1.30%)
Aug 28, 2013 16.08 16.21 15.93 16.13 113,276 +0.01(+0.09%)
Aug 27, 2013 16.66 16.68 16.09 16.11 88,824 -0.66(-3.93%)
Aug 26, 2013 16.64 16.87 16.62 16.77 94,102 +0.11(+0.69%)
Aug 23, 2013 16.86 16.86 16.55 16.66 49,092 -0.21(-1.24%)
Aug 22, 2013 16.66 16.88 16.59 16.87 77,906 +0.27(+1.63%)
Aug 21, 2013 16.61 16.77 16.46 16.60 81,112 -0.05(-0.30%)
Aug 20, 2013 16.59 16.75 16.50 16.65 86,360 +0.04(+0.21%)
Aug 19, 2013 16.72 16.88 16.61 16.61 98,350 -0.13(-0.78%)
Aug 16, 2013 16.55 16.95 16.52 16.75 174,716 +0.09(+0.54%)
Aug 15, 2013 16.68 16.75 16.57 16.66 120,394 -0.22(-1.33%)
Aug 14, 2013 16.94 16.95 16.82 16.88 124,118 -0.03(-0.15%)
Aug 13, 2013 16.77 16.94 16.67 16.91 136,914 +0.12(+0.74%)
Aug 12, 2013 16.52 16.80 16.51 16.78 42,530 +0.10(+0.60%)
Aug 09, 2013 16.60 16.75 16.50 16.68 95,272 +0.04(+0.27%)
Aug 08, 2013 16.62 16.75 16.49 16.64 88,386 +0.15(+0.88%)
Aug 07, 2013 16.74 16.84 16.45 16.49 124,098 -0.34(-1.99%)
Aug 06, 2013 16.71 16.88 16.64 16.83 137,162 +0.12(+0.72%)
Aug 05, 2013 16.69 16.72 16.62 16.70 144,288 -0.06(-0.33%)
Aug 02, 2013 16.64 16.90 16.52 16.76 129,438 +0.09(+0.51%)
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.