Insperity Inc (NY: NSP )

98.04 USD -0.28 (-0.28%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 11.04 11.18 10.54 10.54 321,404 -0.59(-5.26%)
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%)
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.