Insperity Inc (NY: NSP )

116.74 USD +2.78 (+2.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 13.56 13.93 13.50 13.91 193,460 +0.39(+2.88%)
Jun 29, 2012 13.38 13.53 13.34 13.53 212,300 +0.39(+3.01%)
Jun 28, 2012 12.92 13.13 12.92 13.13 143,824 +0.08(+0.57%)
Jun 27, 2012 12.90 13.13 12.90 13.05 104,350 +0.17(+1.32%)
Jun 26, 2012 12.82 13.01 12.78 12.88 268,360 +0.08(+0.62%)
Jun 25, 2012 12.81 12.85 12.73 12.80 151,452 -0.21(-1.65%)
Jun 22, 2012 13.04 13.04 12.88 13.02 247,272 +0.12(+0.89%)
Jun 21, 2012 12.96 13.01 12.74 12.90 463,868 -0.10(-0.77%)
Jun 20, 2012 13.04 13.15 12.94 13.01 83,070 -0.08(-0.61%)
Jun 19, 2012 12.80 13.14 12.75 13.09 130,712 +0.32(+2.51%)
Jun 18, 2012 12.79 12.85 12.62 12.77 139,526 -0.08(-0.66%)
Jun 15, 2012 12.66 12.96 12.59 12.85 221,002 +0.22(+1.78%)
Jun 14, 2012 12.50 12.68 12.48 12.62 120,330 +0.12(+1.00%)
Jun 13, 2012 12.64 12.74 12.44 12.50 158,692 -0.18(-1.42%)
Jun 12, 2012 12.62 12.74 12.36 12.68 189,052 +0.08(+0.63%)
Jun 11, 2012 13.00 13.00 12.57 12.60 212,952 -0.26(-1.98%)
Jun 08, 2012 12.63 12.96 12.56 12.86 141,616 +0.18(+1.38%)
Jun 07, 2012 12.88 12.94 12.66 12.68 219,606 -0.03(-0.20%)
Jun 06, 2012 12.39 12.72 12.33 12.71 153,966 +0.44(+3.55%)
Jun 05, 2012 12.27 12.38 12.22 12.27 161,180 -0.09(-0.69%)
Jun 04, 2012 12.35 12.41 12.18 12.36 189,408 +0.04(+0.28%)
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.