Insperity Inc (NY: NSP )

104.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.77 12.87 12.67 12.68 135,800 -0.07(-0.59%)
Dec 29, 2011 12.62 12.80 12.56 12.75 137,308 +0.20(+1.59%)
Dec 28, 2011 12.96 12.96 12.51 12.55 87,960 -0.42(-3.24%)
Dec 27, 2011 12.90 13.04 12.79 12.97 63,702 +0.03(+0.23%)
Dec 23, 2011 13.12 13.12 12.92 12.94 62,812 +0.27(+2.13%)
Dec 21, 2011 12.67 12.68 12.33 12.67 114,404 +0.00(+0.00%)
Dec 20, 2011 12.36 12.72 12.35 12.67 226,864 +0.61(+5.06%)
Dec 19, 2011 12.41 12.62 12.04 12.06 196,888 -0.24(-1.95%)
Dec 16, 2011 12.22 12.48 12.05 12.30 590,072 +0.17(+1.40%)
Dec 15, 2011 12.21 12.21 11.89 12.13 259,238 +0.10(+0.83%)
Dec 14, 2011 12.30 12.30 11.99 12.03 242,056 -0.32(-2.59%)
Dec 13, 2011 12.80 12.90 12.30 12.35 166,584 -0.29(-2.33%)
Dec 12, 2011 12.55 12.67 12.38 12.64 235,598 -0.13(-1.02%)
Dec 09, 2011 12.41 12.88 12.38 12.78 192,188 +0.38(+3.02%)
Dec 08, 2011 12.73 12.78 12.37 12.40 245,354 -0.52(-4.02%)
Dec 07, 2011 12.93 12.98 12.63 12.92 192,374 -0.04(-0.27%)
Dec 06, 2011 13.11 13.16 12.78 12.96 315,710 -0.14(-1.11%)
Dec 05, 2011 12.64 13.46 12.62 13.10 553,670 +0.80(+6.55%)
Dec 02, 2011 12.46 12.57 12.20 12.29 167,824 +0.04(+0.37%)
Dec 01, 2011 12.31 12.56 12.19 12.25 255,564 -0.14(-1.17%)
Nov 30, 2011 11.81 12.40 11.62 12.39 310,246 +1.07(+9.50%)
Nov 29, 2011 11.48 11.53 11.21 11.32 304,844 -0.18(-1.57%)
Nov 28, 2011 11.41 11.63 11.20 11.50 286,992 +0.43(+3.88%)
Nov 25, 2011 11.04 11.24 11.04 11.07 160,772 -0.04(-0.36%)
Nov 23, 2011 11.36 11.43 10.98 11.11 235,542 -0.39(-3.39%)
Nov 22, 2011 11.59 11.72 11.47 11.50 423,906 -0.16(-1.37%)
Nov 21, 2011 12.30 12.30 11.52 11.66 463,896 -0.84(-6.72%)
Nov 18, 2011 12.87 12.89 12.45 12.50 198,320 -0.36(-2.76%)
Nov 17, 2011 13.22 13.22 12.73 12.86 251,046 -0.32(-2.43%)
Nov 16, 2011 13.31 13.59 13.14 13.18 213,814 -0.29(-2.19%)
Nov 15, 2011 12.91 13.58 12.91 13.47 238,250 +0.58(+4.50%)
Nov 14, 2011 13.06 13.15 12.79 12.89 163,658 -0.27(-2.05%)
Nov 11, 2011 13.04 13.25 12.96 13.16 159,956 +0.21(+1.62%)
Nov 10, 2011 12.63 12.98 12.54 12.95 211,422 +0.57(+4.65%)
Nov 09, 2011 12.66 12.73 12.35 12.38 263,326 -0.62(-4.77%)
Nov 08, 2011 12.71 13.00 12.54 12.99 285,758 +0.38(+2.97%)
Nov 07, 2011 12.70 12.79 12.29 12.62 153,172 -0.10(-0.75%)
Nov 04, 2011 12.69 12.78 12.54 12.71 229,228 -0.14(-1.13%)
Nov 03, 2011 12.79 12.91 12.30 12.86 215,678 +0.21(+1.62%)
Nov 02, 2011 12.97 13.02 12.28 12.65 306,178 -0.12(-0.90%)
Nov 01, 2011 13.02 13.42 12.37 12.77 494,174 -0.12(-0.93%)
Oct 31, 2011 13.15 13.21 12.86 12.89 223,494 -0.46(-3.48%)
Oct 28, 2011 13.62 13.78 13.32 13.36 231,832 -0.23(-1.73%)
Oct 27, 2011 13.00 13.65 12.88 13.59 286,160 +1.05(+8.42%)
Oct 26, 2011 12.57 12.67 12.19 12.54 310,908 +0.14(+1.13%)
Oct 25, 2011 12.68 12.68 12.37 12.39 178,774 -0.44(-3.39%)
Oct 24, 2011 12.34 12.91 12.29 12.83 162,592 +0.55(+4.52%)
Oct 21, 2011 12.24 12.44 12.02 12.28 216,552 +0.24(+1.95%)
Oct 20, 2011 12.12 12.14 11.64 12.04 144,354 -0.08(-0.66%)
Oct 19, 2011 12.47 12.50 12.06 12.12 129,014 -0.35(-2.81%)
Oct 18, 2011 12.06 12.59 11.87 12.47 188,262 +0.44(+3.66%)
Oct 17, 2011 12.35 12.35 11.95 12.03 221,416 -0.48(-3.84%)
Oct 14, 2011 12.12 12.53 12.12 12.51 140,814 +0.55(+4.64%)
Oct 13, 2011 11.93 11.98 11.68 11.96 104,154 -0.08(-0.66%)
Oct 12, 2011 11.81 12.15 11.75 12.04 219,206 +0.29(+2.51%)
Oct 11, 2011 11.65 11.79 11.49 11.74 161,718 -0.05(-0.42%)
Oct 10, 2011 11.40 11.80 11.31 11.79 190,620 +0.62(+5.60%)
Oct 07, 2011 11.46 11.57 11.01 11.16 204,594 -0.26(-2.23%)
Oct 06, 2011 11.23 11.46 11.19 11.42 148,818 +0.09(+0.79%)
Oct 05, 2011 11.38 11.54 11.13 11.33 272,706 -0.05(-0.48%)
Oct 04, 2011 10.46 11.44 10.46 11.38 298,720 +0.85(+8.02%)
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.