Insperity Inc (NY: NSP )

108.62 USD +1.37 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 16.51 16.55 16.31 16.47 302,510 +0.19(+1.17%)
Dec 31, 2012 15.83 16.36 15.83 16.28 173,776 +0.38(+2.36%)
Dec 28, 2012 15.89 16.14 15.88 15.90 164,258 -0.07(-0.41%)
Dec 27, 2012 16.02 16.30 15.85 15.97 268,110 -0.08(-0.50%)
Dec 26, 2012 16.17 16.38 15.91 16.05 201,762 -0.11(-0.68%)
Dec 24, 2012 16.08 16.30 15.89 16.16 97,938 +0.01(+0.06%)
Dec 21, 2012 16.62 16.62 15.95 16.15 512,988 -0.17(-1.04%)
Dec 20, 2012 16.56 16.61 16.20 16.32 253,642 -0.20(-1.21%)
Dec 19, 2012 16.39 16.61 16.16 16.52 228,240 +0.09(+0.52%)
Dec 18, 2012 16.09 16.45 15.98 16.43 181,754 +0.33(+2.08%)
Dec 17, 2012 15.70 16.12 15.69 16.10 196,154 +0.43(+2.71%)
Dec 14, 2012 15.50 15.76 15.36 15.68 161,188 +0.09(+0.58%)
Dec 13, 2012 15.55 15.65 15.52 15.59 125,260 +0.03(+0.16%)
Dec 12, 2012 15.56 15.68 15.43 15.56 166,000 +0.02(+0.13%)
Dec 11, 2012 15.38 15.55 15.34 15.54 240,508 +0.23(+1.54%)
Dec 10, 2012 15.25 15.37 15.20 15.30 148,102 +0.05(+0.36%)
Dec 07, 2012 15.28 15.30 15.15 15.25 136,212 -0.01(-0.07%)
Dec 06, 2012 15.14 15.26 15.08 15.26 128,804 +0.10(+0.63%)
Dec 05, 2012 15.01 15.31 14.99 15.16 158,498 -0.33(-2.13%)
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.