Insperity Inc (NY: NSP )

124.30 USD +1.26 (+1.02%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.83 16.36 15.83 16.28 173,776 +0.38(+2.36%)
Dec 28, 2012 15.89 16.14 15.88 15.90 164,258 -0.07(-0.41%)
Dec 27, 2012 16.02 16.30 15.85 15.97 268,110 -0.08(-0.50%)
Dec 26, 2012 16.17 16.38 15.91 16.05 201,762 -0.11(-0.68%)
Dec 24, 2012 16.08 16.30 15.89 16.16 97,938 +0.01(+0.06%)
Dec 21, 2012 16.62 16.62 15.95 16.15 512,988 -0.17(-1.04%)
Dec 20, 2012 16.56 16.61 16.20 16.32 253,642 -0.20(-1.21%)
Dec 19, 2012 16.39 16.61 16.16 16.52 228,240 +0.09(+0.52%)
Dec 18, 2012 16.09 16.45 15.98 16.43 181,754 +0.33(+2.08%)
Dec 17, 2012 15.70 16.12 15.69 16.10 196,154 +0.43(+2.71%)
Dec 14, 2012 15.50 15.76 15.36 15.68 161,188 +0.09(+0.58%)
Dec 13, 2012 15.55 15.65 15.52 15.59 125,260 +0.03(+0.16%)
Dec 12, 2012 15.56 15.68 15.43 15.56 166,000 +0.02(+0.13%)
Dec 11, 2012 15.38 15.55 15.34 15.54 240,508 +0.23(+1.54%)
Dec 10, 2012 15.25 15.37 15.20 15.30 148,102 +0.05(+0.36%)
Dec 07, 2012 15.28 15.30 15.15 15.25 136,212 -0.01(-0.07%)
Dec 06, 2012 15.14 15.26 15.08 15.26 128,804 +0.10(+0.63%)
Dec 05, 2012 15.01 15.31 14.99 15.16 158,498 -0.33(-2.13%)
Dec 04, 2012 15.35 15.49 15.28 15.49 258,518 +0.39(+2.62%)
Nov 30, 2012 15.15 15.21 15.04 15.10 290,748 -0.03(-0.17%)
Nov 29, 2012 15.25 15.25 15.01 15.12 307,328 +0.07(+0.46%)
Nov 28, 2012 14.93 15.19 14.88 15.05 264,088 +0.05(+0.37%)
Nov 27, 2012 15.00 15.11 14.96 15.00 247,842 +0.00(+0.00%)
Nov 26, 2012 14.95 15.01 14.75 15.00 416,598 +0.86(+6.04%)
Nov 23, 2012 14.00 14.14 13.85 14.14 60,858 +0.22(+1.58%)
Nov 21, 2012 13.90 14.01 13.70 13.93 123,864 +0.09(+0.61%)
Nov 20, 2012 13.87 13.92 13.73 13.84 98,240 -0.09(-0.65%)
Nov 19, 2012 13.85 13.95 13.74 13.93 123,792 +0.21(+1.57%)
Nov 16, 2012 13.66 13.76 13.43 13.71 178,558 +0.04(+0.29%)
Nov 15, 2012 13.64 13.68 13.51 13.68 111,036 +0.07(+0.48%)
Nov 14, 2012 13.62 13.69 13.48 13.61 115,336 -0.03(-0.18%)
Nov 13, 2012 13.51 13.74 13.44 13.63 187,456 -0.01(-0.04%)
Nov 12, 2012 13.65 13.73 13.34 13.64 188,768 -0.01(-0.07%)
Nov 09, 2012 13.64 13.89 13.57 13.65 83,002 -0.02(-0.15%)
Nov 08, 2012 14.03 14.23 13.66 13.67 121,548 -0.42(-2.98%)
Nov 07, 2012 13.88 14.24 13.77 14.09 198,712 -0.08(-0.56%)
Nov 06, 2012 13.92 14.25 13.92 14.17 108,338 +0.22(+1.58%)
Nov 05, 2012 13.93 14.24 13.78 13.95 135,706 -0.04(-0.25%)
Nov 02, 2012 14.18 14.24 13.94 13.98 135,398 -0.14(-0.99%)
Nov 01, 2012 13.07 14.25 13.07 14.12 478,396 +1.07(+8.20%)
Oct 31, 2012 12.94 13.05 12.85 13.05 133,542 +0.12(+0.93%)
Oct 26, 2012 12.90 12.94 12.94 12.94 74,800 +0.04(+0.35%)
Oct 25, 2012 12.85 12.89 12.71 12.89 68,924 +0.15(+1.14%)
Oct 24, 2012 12.84 12.92 12.70 12.74 269,082 -0.08(-0.62%)
Oct 23, 2012 12.71 12.85 12.62 12.82 64,898 -0.07(-0.50%)
Oct 19, 2012 12.97 13.01 12.71 12.89 162,560 -0.18(-1.38%)
Oct 18, 2012 13.03 13.14 13.00 13.07 96,626 +0.03(+0.19%)
Oct 17, 2012 12.89 13.04 12.83 13.04 84,690 +0.14(+1.12%)
Oct 16, 2012 12.86 12.95 12.84 12.90 72,214 +0.10(+0.74%)
Oct 15, 2012 12.70 12.88 12.67 12.80 113,240 +0.11(+0.83%)
Oct 12, 2012 12.81 12.85 12.69 12.70 190,614 -0.10(-0.78%)
Oct 11, 2012 12.77 12.88 12.71 12.80 89,150 +0.12(+0.99%)
Oct 10, 2012 12.59 12.71 12.56 12.68 119,002 +0.10(+0.76%)
Oct 09, 2012 12.69 12.69 12.47 12.58 153,462 -0.11(-0.83%)
Oct 08, 2012 12.61 12.73 12.56 12.69 85,834 -0.00(-0.04%)
Oct 05, 2012 12.78 12.90 12.62 12.69 107,902 -0.06(-0.47%)
Oct 04, 2012 12.61 12.76 12.48 12.75 155,602 +0.17(+1.35%)
Oct 03, 2012 12.65 12.66 12.49 12.58 105,374 -0.06(-0.47%)
Oct 02, 2012 12.64 12.64 12.55 12.64 76,330 +0.04(+0.32%)
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.