Insperity Inc (NY: NSP )

125.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.46 15.50 15.30 15.32 207,960 +0.02(+0.13%)
Mar 29, 2012 15.25 15.36 15.13 15.30 127,550 -0.09(-0.58%)
Mar 28, 2012 15.39 15.48 15.20 15.39 291,560 -0.01(-0.06%)
Mar 27, 2012 15.37 15.49 15.35 15.40 222,016 -0.01(-0.10%)
Mar 26, 2012 15.18 15.44 15.15 15.41 219,398 +0.38(+2.53%)
Mar 23, 2012 14.84 15.04 14.67 15.04 146,324 +0.16(+1.08%)
Mar 22, 2012 14.79 14.90 14.68 14.88 156,176 -0.10(-0.67%)
Mar 21, 2012 14.88 15.10 14.87 14.97 136,794 +0.09(+0.60%)
Mar 20, 2012 14.86 14.98 14.85 14.88 141,646 -0.12(-0.77%)
Mar 19, 2012 14.76 15.15 14.73 15.00 124,800 +0.19(+1.28%)
Mar 16, 2012 14.81 14.90 14.77 14.81 268,744 -0.01(-0.07%)
Mar 15, 2012 14.58 14.85 14.54 14.82 283,682 +0.21(+1.47%)
Mar 14, 2012 14.54 14.66 14.50 14.61 242,312 +0.03(+0.21%)
Mar 13, 2012 14.72 14.72 14.43 14.57 474,516 -0.03(-0.17%)
Mar 12, 2012 14.70 14.86 14.54 14.60 150,212 -0.11(-0.75%)
Mar 09, 2012 14.62 14.91 14.56 14.71 193,254 +0.10(+0.68%)
Mar 08, 2012 14.53 14.66 14.31 14.61 143,930 +0.21(+1.46%)
Mar 07, 2012 14.23 14.43 14.02 14.40 173,542 +0.14(+0.98%)
Mar 06, 2012 14.40 14.46 14.16 14.26 299,828 -0.32(-2.19%)
Mar 05, 2012 14.50 14.71 14.28 14.58 278,644 +0.02(+0.10%)
Mar 02, 2012 15.02 15.07 14.55 14.56 321,230 -0.48(-3.19%)
Mar 01, 2012 15.12 15.32 15.04 15.04 283,270 -0.02(-0.13%)
Feb 29, 2012 15.20 15.31 14.96 15.06 255,188 -0.10(-0.63%)
Feb 28, 2012 15.14 15.20 15.04 15.16 355,882 +0.06(+0.40%)
Feb 27, 2012 15.29 15.32 14.94 15.10 353,796 -0.34(-2.17%)
Feb 24, 2012 15.32 15.49 15.25 15.44 289,460 +0.13(+0.85%)
Feb 23, 2012 15.21 15.38 15.19 15.30 321,454 +0.05(+0.36%)
Feb 22, 2012 15.24 15.35 15.00 15.25 350,574 -0.10(-0.65%)
Feb 21, 2012 15.38 15.46 15.10 15.35 329,208 -0.19(-1.22%)
Feb 17, 2012 15.60 15.72 15.48 15.54 173,762 -0.10(-0.61%)
Feb 16, 2012 15.45 15.89 15.45 15.63 256,300 +0.12(+0.74%)
Feb 15, 2012 15.50 15.62 15.25 15.52 277,954 +0.15(+1.01%)
Feb 14, 2012 15.21 15.41 14.81 15.37 489,318 +0.40(+2.71%)
Feb 13, 2012 15.28 15.37 14.90 14.96 232,224 -0.09(-0.63%)
Feb 10, 2012 15.12 15.21 15.00 15.05 214,952 -0.13(-0.86%)
Feb 09, 2012 15.12 15.29 15.01 15.19 190,810 +0.10(+0.66%)
Feb 08, 2012 15.18 15.40 15.02 15.09 201,242 -0.01(-0.07%)
Feb 07, 2012 14.66 15.33 14.43 15.10 401,944 +0.37(+2.48%)
Feb 06, 2012 14.85 14.94 14.66 14.73 123,778 -0.18(-1.21%)
Feb 03, 2012 14.65 15.07 14.55 14.91 269,450 +0.52(+3.61%)
Feb 02, 2012 14.46 14.58 14.36 14.39 213,974 -0.07(-0.48%)
Feb 01, 2012 14.18 14.53 14.10 14.46 215,178 +0.45(+3.21%)
Jan 31, 2012 14.12 14.19 13.96 14.01 204,990 +0.01(+0.07%)
Jan 30, 2012 13.93 14.15 13.93 14.00 195,058 -0.04(-0.25%)
Jan 27, 2012 13.97 14.06 13.96 14.04 220,804 +0.00(+0.00%)
Jan 26, 2012 14.07 14.08 13.95 14.04 185,230 +0.03(+0.18%)
Jan 25, 2012 13.79 14.04 13.60 14.01 205,362 +0.20(+1.45%)
Jan 24, 2012 13.59 13.87 13.51 13.81 117,614 +0.15(+1.10%)
Jan 23, 2012 13.70 13.71 13.48 13.66 130,460 -0.08(-0.62%)
Jan 20, 2012 13.66 13.75 13.61 13.74 110,876 +0.05(+0.37%)
Jan 19, 2012 13.64 13.74 13.53 13.70 136,864 +0.07(+0.51%)
Jan 18, 2012 13.36 13.65 13.15 13.62 183,036 +0.29(+2.14%)
Jan 17, 2012 13.32 13.57 13.27 13.34 200,870 +0.10(+0.76%)
Jan 13, 2012 13.19 13.28 13.05 13.24 138,268 -0.14(-1.05%)
Jan 12, 2012 13.19 13.41 13.00 13.38 137,746 +0.26(+1.94%)
Jan 11, 2012 13.01 13.21 12.98 13.12 158,666 +0.02(+0.15%)
Jan 10, 2012 13.09 13.14 12.98 13.11 106,920 +0.21(+1.63%)
Jan 09, 2012 13.04 13.05 12.82 12.89 153,116 -0.08(-0.58%)
Jan 06, 2012 13.09 13.14 12.88 12.97 182,394 -0.08(-0.61%)
Jan 05, 2012 13.10 13.13 12.81 13.05 123,920 -0.10(-0.80%)
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.