Insperity Inc (NY: NSP )

111.21 USD +2.59 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 12.67 12.67 12.55 12.60 208,698 -0.02(-0.12%)
Sep 28, 2012 12.58 12.71 12.47 12.62 137,332 -0.04(-0.32%)
Sep 27, 2012 12.56 12.73 12.44 12.65 527,726 +0.12(+1.00%)
Sep 26, 2012 12.59 12.64 12.45 12.53 259,594 -0.04(-0.36%)
Sep 25, 2012 12.99 13.12 12.55 12.57 217,982 -0.39(-3.01%)
Sep 24, 2012 12.80 13.06 12.71 12.96 96,522 +0.14(+1.09%)
Sep 21, 2012 13.05 13.05 12.76 12.82 308,442 -0.07(-0.54%)
Sep 20, 2012 13.01 13.05 12.87 12.89 72,026 -0.20(-1.49%)
Sep 19, 2012 13.28 13.28 13.08 13.09 140,534 -0.17(-1.24%)
Sep 18, 2012 13.11 13.30 13.11 13.26 125,846 +0.10(+0.76%)
Sep 17, 2012 13.17 13.17 13.06 13.15 80,000 -0.05(-0.38%)
Sep 14, 2012 13.07 13.26 12.99 13.21 194,524 +0.19(+1.46%)
Sep 13, 2012 12.85 13.20 12.74 13.02 233,160 +0.16(+1.21%)
Sep 12, 2012 12.87 12.94 12.77 12.86 88,288 +0.00(+0.00%)
Sep 11, 2012 12.79 12.97 12.70 12.86 76,360 +0.04(+0.31%)
Sep 10, 2012 12.74 12.93 12.74 12.82 95,950 +0.06(+0.47%)
Sep 07, 2012 12.74 12.76 12.68 12.76 128,030 +0.07(+0.55%)
Sep 06, 2012 12.38 12.72 12.34 12.69 381,856 +0.36(+2.92%)
Sep 05, 2012 12.06 12.36 12.06 12.33 170,172 +0.14(+1.19%)
Sep 04, 2012 12.21 12.28 11.97 12.19 354,110 -0.04(-0.33%)
Aug 31, 2012 12.21 12.26 12.07 12.22 122,522 +0.12(+1.03%)
Aug 30, 2012 12.11 12.14 12.05 12.10 113,692 -0.06(-0.53%)
Aug 29, 2012 12.13 12.19 12.03 12.16 200,044 +0.00(+0.00%)
Aug 27, 2012 12.21 12.23 12.09 12.16 162,816 -0.01(-0.04%)
Aug 24, 2012 12.14 12.26 12.01 12.17 296,108 -0.01(-0.08%)
Aug 23, 2012 12.28 12.32 12.13 12.18 71,770 -0.12(-0.98%)
Aug 22, 2012 12.41 12.45 12.23 12.30 169,842 -0.15(-1.20%)
Aug 21, 2012 12.55 12.61 12.41 12.45 148,648 -0.10(-0.80%)
Aug 20, 2012 12.61 12.65 12.45 12.55 144,572 -0.08(-0.67%)
Aug 17, 2012 12.36 12.65 12.26 12.63 147,638 +0.24(+1.98%)
Aug 16, 2012 12.34 12.43 12.24 12.39 197,018 +0.02(+0.12%)
Aug 15, 2012 12.30 12.44 12.27 12.38 278,420 +0.02(+0.16%)
Aug 14, 2012 12.55 12.55 12.32 12.36 225,912 -0.13(-1.04%)
Aug 13, 2012 12.50 12.53 12.35 12.48 127,272 -0.02(-0.16%)
Aug 10, 2012 12.48 12.54 12.37 12.51 101,388 +0.02(+0.16%)
Aug 09, 2012 12.48 12.57 12.39 12.48 111,130 -0.04(-0.28%)
Aug 08, 2012 12.48 12.61 12.46 12.52 133,760 +0.00(+0.04%)
Aug 07, 2012 12.57 12.66 12.51 12.52 122,316 +0.03(+0.20%)
Aug 06, 2012 12.39 12.60 12.33 12.49 135,312 +0.10(+0.81%)
Aug 03, 2012 12.31 12.55 12.21 12.39 153,500 +0.16(+1.27%)
Aug 02, 2012 12.32 12.38 12.12 12.23 219,558 -0.20(-1.61%)
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.