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 (%)
Nov 30, 2012 15.15 15.21 15.04 15.10 290,748 -0.03(-0.17%)
Nov 29, 2012 15.25 15.25 15.01 15.12 307,328 +0.07(+0.46%)
Nov 28, 2012 14.93 15.19 14.88 15.05 264,088 +0.05(+0.37%)
Nov 27, 2012 15.00 15.11 14.96 15.00 247,842 +0.00(+0.00%)
Nov 26, 2012 14.95 15.01 14.75 15.00 416,598 +0.86(+6.04%)
Nov 23, 2012 14.00 14.14 13.85 14.14 60,858 +0.22(+1.58%)
Nov 21, 2012 13.90 14.01 13.70 13.93 123,864 +0.09(+0.61%)
Nov 20, 2012 13.87 13.92 13.73 13.84 98,240 -0.09(-0.65%)
Nov 19, 2012 13.85 13.95 13.74 13.93 123,792 +0.21(+1.57%)
Nov 16, 2012 13.66 13.76 13.43 13.71 178,558 +0.04(+0.29%)
Nov 15, 2012 13.64 13.68 13.51 13.68 111,036 +0.07(+0.48%)
Nov 14, 2012 13.62 13.69 13.48 13.61 115,336 -0.03(-0.18%)
Nov 13, 2012 13.51 13.74 13.44 13.63 187,456 -0.01(-0.04%)
Nov 12, 2012 13.65 13.73 13.34 13.64 188,768 -0.01(-0.07%)
Nov 09, 2012 13.64 13.89 13.57 13.65 83,002 -0.02(-0.15%)
Nov 08, 2012 14.03 14.23 13.66 13.67 121,548 -0.42(-2.98%)
Nov 07, 2012 13.88 14.24 13.77 14.09 198,712 -0.08(-0.56%)
Nov 06, 2012 13.92 14.25 13.92 14.17 108,338 +0.22(+1.58%)
Nov 05, 2012 13.93 14.24 13.78 13.95 135,706 -0.04(-0.25%)
Nov 02, 2012 14.18 14.24 13.94 13.98 135,398 -0.14(-0.99%)
Nov 01, 2012 13.07 14.25 13.07 14.12 478,396 +1.07(+8.20%)
Oct 31, 2012 12.94 13.05 12.85 13.05 133,542 +0.12(+0.93%)
Oct 26, 2012 12.90 12.94 12.94 12.94 74,800 +0.04(+0.35%)
Oct 25, 2012 12.85 12.89 12.71 12.89 68,924 +0.15(+1.14%)
Oct 24, 2012 12.84 12.92 12.70 12.74 269,082 -0.08(-0.62%)
Oct 23, 2012 12.71 12.85 12.62 12.82 64,898 -0.07(-0.50%)
Oct 19, 2012 12.97 13.01 12.71 12.89 162,560 -0.18(-1.38%)
Oct 18, 2012 13.03 13.14 13.00 13.07 96,626 +0.03(+0.19%)
Oct 17, 2012 12.89 13.04 12.83 13.04 84,690 +0.14(+1.12%)
Oct 16, 2012 12.86 12.95 12.84 12.90 72,214 +0.10(+0.74%)
Oct 15, 2012 12.70 12.88 12.67 12.80 113,240 +0.11(+0.83%)
Oct 12, 2012 12.81 12.85 12.69 12.70 190,614 -0.10(-0.78%)
Oct 11, 2012 12.77 12.88 12.71 12.80 89,150 +0.12(+0.99%)
Oct 10, 2012 12.59 12.71 12.56 12.68 119,002 +0.10(+0.76%)
Oct 09, 2012 12.69 12.69 12.47 12.58 153,462 -0.11(-0.83%)
Oct 08, 2012 12.61 12.73 12.56 12.69 85,834 -0.00(-0.04%)
Oct 05, 2012 12.78 12.90 12.62 12.69 107,902 -0.06(-0.47%)
Oct 04, 2012 12.61 12.76 12.48 12.75 155,602 +0.17(+1.35%)
Oct 03, 2012 12.65 12.66 12.49 12.58 105,374 -0.06(-0.47%)
Oct 02, 2012 12.64 12.64 12.55 12.64 76,330 +0.04(+0.32%)
Oct 01, 2012 12.67 12.67 12.55 12.60 208,698 -0.02(-0.12%)
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%)
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.