Insperity Inc (NY: NSP )

104.74 USD -0.11 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.96 11.30 10.96 11.12 331,976 -0.09(-0.80%)
Sep 29, 2011 11.22 11.41 10.90 11.21 189,428 +0.28(+2.56%)
Sep 28, 2011 11.18 11.18 10.88 10.94 412,732 -0.22(-2.02%)
Sep 27, 2011 10.71 11.27 10.62 11.16 420,502 +0.70(+6.69%)
Sep 26, 2011 10.27 10.47 10.00 10.46 149,656 +0.34(+3.31%)
Sep 23, 2011 10.09 10.38 9.925 10.12 503,016 +0.03(+0.30%)
Sep 22, 2011 9.990 10.31 9.990 10.10 373,072 -0.21(-1.99%)
Sep 21, 2011 10.71 10.72 10.28 10.30 243,254 -0.42(-3.92%)
Sep 20, 2011 11.15 11.15 10.69 10.72 242,486 -0.36(-3.25%)
Sep 19, 2011 11.09 11.35 10.98 11.08 241,062 -0.18(-1.60%)
Sep 16, 2011 11.37 11.37 11.19 11.26 236,816 -0.04(-0.31%)
Sep 15, 2011 11.24 11.34 10.94 11.29 220,758 +0.20(+1.76%)
Sep 14, 2011 11.18 11.27 10.92 11.10 471,874 -0.03(-0.22%)
Sep 13, 2011 10.98 11.24 10.88 11.12 333,308 +0.20(+1.78%)
Sep 12, 2011 10.70 10.98 10.62 10.93 363,532 +0.08(+0.78%)
Sep 09, 2011 10.99 11.04 10.73 10.85 387,094 -0.30(-2.74%)
Sep 08, 2011 11.30 11.30 11.08 11.15 378,614 -0.23(-2.06%)
Sep 07, 2011 11.15 11.49 11.04 11.38 566,158 +0.24(+2.20%)
Sep 06, 2011 11.13 11.22 10.86 11.14 509,074 -0.41(-3.55%)
Sep 02, 2011 11.81 11.94 11.50 11.55 310,368 -0.61(-5.02%)
Sep 01, 2011 12.44 12.60 12.00 12.16 335,958 -0.29(-2.33%)
Aug 31, 2011 12.78 12.81 12.34 12.45 416,716 -0.25(-1.93%)
Aug 30, 2011 12.52 12.78 12.17 12.70 207,550 +0.09(+0.71%)
Aug 29, 2011 12.25 12.63 12.06 12.61 179,900 +0.47(+3.92%)
Aug 26, 2011 11.80 12.15 11.62 12.13 130,122 +0.24(+1.98%)
Aug 25, 2011 12.43 12.44 11.76 11.89 265,956 -0.40(-3.25%)
Aug 24, 2011 12.17 12.34 11.94 12.29 173,208 +0.12(+1.03%)
Aug 23, 2011 11.66 12.19 11.41 12.17 404,026 +0.54(+4.69%)
Aug 22, 2011 12.10 12.10 11.53 11.62 213,760 -0.14(-1.23%)
Aug 19, 2011 11.74 12.15 11.74 11.77 193,066 -0.18(-1.51%)
Aug 18, 2011 12.24 12.48 11.84 11.95 368,024 -0.75(-5.87%)
Aug 17, 2011 12.87 12.94 12.55 12.70 218,408 -0.09(-0.74%)
Aug 16, 2011 12.63 12.97 12.56 12.79 260,626 -0.08(-0.58%)
Aug 15, 2011 12.64 12.88 12.53 12.87 183,560 +0.42(+3.37%)
Aug 12, 2011 12.54 12.63 12.04 12.45 285,952 +0.02(+0.16%)
Aug 11, 2011 11.77 12.64 11.72 12.43 293,978 +0.75(+6.38%)
Aug 10, 2011 11.96 12.25 11.65 11.68 342,156 -0.70(-5.65%)
Aug 09, 2011 12.40 12.38 11.18 12.38 869,188 +0.74(+6.36%)
Aug 08, 2011 12.40 12.59 11.64 11.64 511,262 -1.00(-7.91%)
Aug 05, 2011 13.13 13.18 12.37 12.64 303,514 -0.30(-2.32%)
Aug 04, 2011 13.01 13.42 12.94 12.94 330,332 -0.35(-2.60%)
Aug 03, 2011 13.62 13.62 12.88 13.29 663,408 -0.39(-2.89%)
Aug 02, 2011 14.56 14.71 13.68 13.68 438,154 -0.93(-6.37%)
Aug 01, 2011 15.97 15.97 14.33 14.61 561,144 +0.00(+0.00%)
Jul 29, 2011 14.61 14.77 14.50 14.61 304,468 -0.21(-1.45%)
Jul 28, 2011 14.89 15.10 14.79 14.82 253,298 -0.09(-0.57%)
Jul 27, 2011 15.15 15.25 14.89 14.91 355,362 -0.33(-2.17%)
Jul 26, 2011 15.29 15.35 15.07 15.24 221,646 -0.08(-0.55%)
Jul 25, 2011 15.16 15.39 15.12 15.32 230,596 -0.04(-0.23%)
Jul 22, 2011 15.52 15.52 15.35 15.36 160,910 -0.34(-2.17%)
Jul 21, 2011 15.23 15.74 15.20 15.70 283,060 +0.51(+3.39%)
Jul 20, 2011 15.29 15.36 15.10 15.19 167,486 -0.06(-0.43%)
Jul 19, 2011 14.91 15.26 14.80 15.25 129,988 +0.48(+3.25%)
Jul 18, 2011 15.22 15.22 14.75 14.77 152,822 -0.55(-3.59%)
Jul 15, 2011 15.37 15.44 15.21 15.32 144,186 -0.02(-0.10%)
Jul 14, 2011 15.61 15.77 15.29 15.34 210,720 -0.26(-1.67%)
Jul 13, 2011 15.55 15.77 15.52 15.60 163,022 +0.10(+0.61%)
Jul 12, 2011 15.48 15.68 15.39 15.50 142,096 -0.03(-0.16%)
Jul 11, 2011 15.60 15.72 15.51 15.53 133,572 -0.23(-1.49%)
Jul 08, 2011 15.99 16.08 15.69 15.76 507,392 -0.33(-2.05%)
Jul 07, 2011 15.45 16.13 15.36 16.09 763,692 +0.69(+4.48%)
Jul 06, 2011 15.20 15.43 14.96 15.40 177,216 +0.14(+0.92%)
Jul 05, 2011 15.16 15.34 15.11 15.26 114,980 +0.12(+0.76%)
Jul 01, 2011 14.81 15.22 14.81 15.14 162,274 +0.34(+2.30%)
Jun 30, 2011 14.76 14.86 14.61 14.80 217,202 +0.11(+0.71%)
Jun 29, 2011 14.69 14.82 14.55 14.70 132,844 +0.02(+0.17%)
Jun 28, 2011 14.59 14.71 14.53 14.68 121,342 +0.10(+0.69%)
Jun 27, 2011 14.54 14.60 14.23 14.57 225,670 -0.01(-0.07%)
Jun 24, 2011 14.86 14.86 14.46 14.59 335,116 -0.26(-1.75%)
Jun 23, 2011 14.57 14.86 14.50 14.85 130,706 +0.12(+0.78%)
Jun 22, 2011 14.90 15.01 14.71 14.73 144,082 -0.28(-1.83%)
Jun 21, 2011 14.95 15.12 14.85 15.01 252,248 +0.20(+1.32%)
Jun 20, 2011 14.79 14.81 14.69 14.81 91,056 +0.28(+1.93%)
Jun 17, 2011 14.73 14.77 14.44 14.53 231,870 -0.10(-0.68%)
Jun 16, 2011 14.65 14.78 14.38 14.63 167,650 +0.02(+0.10%)
Jun 15, 2011 14.86 14.93 14.59 14.62 133,140 -0.38(-2.57%)
Jun 14, 2011 14.60 15.00 14.55 15.00 172,914 +0.48(+3.31%)
Jun 13, 2011 14.64 14.77 14.51 14.52 97,054 -0.08(-0.55%)
Jun 10, 2011 14.81 14.82 14.57 14.60 128,992 -0.30(-2.01%)
Jun 09, 2011 14.87 15.09 14.76 14.90 137,066 +0.10(+0.64%)
Jun 08, 2011 14.63 14.93 14.62 14.80 212,536 +0.12(+0.85%)
Jun 07, 2011 14.72 14.87 14.63 14.68 184,758 +0.12(+0.79%)
Jun 06, 2011 14.65 14.72 14.49 14.56 135,084 -0.07(-0.48%)
Jun 03, 2011 14.93 14.94 14.61 14.63 152,246 -0.18(-1.21%)
May 24, 2011 15.07 15.14 14.80 14.81 212,128 -0.26(-1.72%)
May 23, 2011 15.11 15.25 15.02 15.07 120,094 -0.25(-1.63%)
May 20, 2011 15.30 15.42 15.13 15.32 117,060 -0.06(-0.36%)
May 19, 2011 15.43 15.46 15.14 15.38 124,936 +0.03(+0.20%)
May 18, 2011 15.34 15.45 15.16 15.35 98,122 +0.05(+0.36%)
May 17, 2011 15.27 15.40 15.20 15.29 99,448 -0.06(-0.42%)
May 16, 2011 15.35 15.51 15.28 15.36 132,574 -0.10(-0.65%)
May 13, 2011 15.73 15.74 15.33 15.46 72,968 -0.29(-1.84%)
May 12, 2011 15.51 15.77 15.44 15.75 101,606 +0.18(+1.12%)
May 11, 2011 15.73 15.79 15.41 15.57 89,140 -0.19(-1.21%)
May 10, 2011 15.62 15.88 15.56 15.77 184,614 +0.18(+1.15%)
May 09, 2011 15.59 15.62 15.44 15.59 130,466 -0.04(-0.26%)
May 06, 2011 15.88 15.95 15.60 15.62 101,788 -0.11(-0.70%)
May 05, 2011 15.77 15.98 15.63 15.73 263,348 -0.18(-1.10%)
May 04, 2011 16.00 16.00 15.75 15.91 203,982 -0.20(-1.21%)
May 03, 2011 15.88 16.14 15.88 16.11 297,768 +0.17(+1.04%)
May 02, 2011 15.95 15.97 15.86 15.94 518,190 +0.79(+5.25%)
Apr 29, 2011 15.19 15.19 15.03 15.14 172,974 +0.00(+0.03%)
Apr 28, 2011 14.92 15.14 14.86 15.14 132,114 +0.18(+1.20%)
Apr 27, 2011 14.95 14.98 14.79 14.96 73,588 -0.01(-0.07%)
Apr 26, 2011 14.85 15.00 14.79 14.97 135,918 +0.12(+0.81%)
Apr 25, 2011 14.82 14.85 14.67 14.85 110,204 +0.00(+0.00%)
Apr 21, 2011 14.95 14.95 14.71 14.85 93,150 +0.01(+0.10%)
Apr 20, 2011 14.80 14.84 14.64 14.84 234,580 +0.14(+0.92%)
Apr 19, 2011 14.83 14.83 14.53 14.70 91,834 -0.05(-0.34%)
Apr 18, 2011 14.70 14.88 14.61 14.75 130,428 -0.30(-2.03%)
Apr 15, 2011 15.01 15.10 14.88 15.05 237,456 -0.01(-0.07%)
Apr 14, 2011 14.84 15.08 14.84 15.06 91,824 +0.12(+0.77%)
Apr 13, 2011 15.12 15.12 14.87 14.95 149,248 -0.07(-0.43%)
Apr 12, 2011 15.11 15.17 14.93 15.02 123,796 -0.16(-1.09%)
Apr 11, 2011 15.23 15.35 15.12 15.18 175,148 -0.10(-0.62%)
Apr 08, 2011 15.69 15.69 15.16 15.28 90,196 -0.30(-1.93%)
Apr 07, 2011 15.54 15.64 15.46 15.57 124,862 +0.04(+0.26%)
Apr 06, 2011 15.42 15.56 15.35 15.54 266,512 +0.13(+0.88%)
Apr 05, 2011 15.28 15.43 15.21 15.40 205,350 +0.07(+0.46%)
Apr 04, 2011 15.27 15.39 15.12 15.33 141,930 +0.07(+0.46%)
Apr 01, 2011 15.25 15.36 15.16 15.26 194,256 +0.07(+0.46%)
Mar 31, 2011 15.03 15.20 14.88 15.19 273,658 +0.18(+1.20%)
Mar 30, 2011 14.72 15.07 14.63 15.01 402,998 +0.32(+2.18%)
Mar 29, 2011 14.50 14.74 14.39 14.69 181,326 +0.17(+1.21%)
Mar 28, 2011 14.51 14.61 14.46 14.52 134,508 +0.03(+0.17%)
Mar 25, 2011 14.50 14.51 14.45 14.49 253,382 +0.04(+0.24%)
Mar 24, 2011 14.48 14.50 14.36 14.46 114,830 +0.05(+0.38%)
Mar 23, 2011 14.29 14.44 14.19 14.40 145,234 +0.11(+0.77%)
Mar 22, 2011 14.15 14.33 14.09 14.29 232,300 +0.15(+1.06%)
Mar 21, 2011 14.12 14.14 14.05 14.14 201,672 +0.44(+3.21%)
Mar 18, 2011 14.04 14.12 13.68 13.70 656,334 -0.22(-1.58%)
Mar 17, 2011 14.15 14.48 13.81 13.92 165,956 -0.03(-0.22%)
Mar 16, 2011 13.88 14.17 13.77 13.95 214,128 +0.05(+0.40%)
Mar 15, 2011 13.91 14.02 13.86 13.89 182,362 -0.18(-1.28%)
Mar 14, 2011 14.16 14.37 14.03 14.07 136,452 -0.26(-1.81%)
Mar 11, 2011 14.28 14.55 14.23 14.34 140,902 +0.10(+0.67%)
Mar 10, 2011 14.38 14.56 14.17 14.24 218,606 -0.32(-2.23%)
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.