Insperity Inc (NY: NSP )

113.55 USD -0.70 (-0.62%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 13.00 13.23 12.88 13.15 129,038 +0.48(+3.79%)
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%)
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.