Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Insperity Inc
(NY:
NSP
)
104.21
-1.02 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
9.751
9.837
9.683
9.837
177,221
+0.09(+0.93%)
Oct 26, 2012
9.724
9.747
9.747
9.747
99,265
+0.03(+0.35%)
Oct 25, 2012
9.683
9.713
9.577
9.713
91,467
+0.11(+1.14%)
Oct 24, 2012
9.675
9.736
9.568
9.604
357,094
-0.06(-0.62%)
Oct 23, 2012
9.574
9.683
9.513
9.664
86,125
-0.05(-0.50%)
Oct 19, 2012
9.777
9.803
9.577
9.713
215,730
-0.14(-1.38%)
Oct 18, 2012
9.815
9.901
9.796
9.849
128,230
+0.02(+0.19%)
Oct 17, 2012
9.717
9.830
9.668
9.830
112,390
+0.11(+1.12%)
Oct 16, 2012
9.687
9.758
9.672
9.721
95,834
+0.07(+0.74%)
Oct 15, 2012
9.570
9.702
9.547
9.649
150,278
+0.08(+0.83%)
Oct 12, 2012
9.657
9.683
9.559
9.570
252,960
-0.08(-0.78%)
Oct 11, 2012
9.623
9.702
9.581
9.645
118,309
+0.09(+0.99%)
Oct 10, 2012
9.483
9.574
9.464
9.551
157,925
+0.07(+0.76%)
Oct 09, 2012
9.559
9.559
9.400
9.479
203,656
-0.08(-0.83%)
Oct 08, 2012
9.498
9.592
9.468
9.559
113,908
-0.00(-0.04%)
Oct 05, 2012
9.630
9.721
9.506
9.562
143,194
-0.05(-0.47%)
Oct 04, 2012
9.502
9.611
9.404
9.608
206,496
+0.13(+1.35%)
Oct 03, 2012
9.532
9.540
9.412
9.479
139,840
-0.05(-0.47%)
Oct 02, 2012
9.525
9.525
9.454
9.525
101,296
+0.03(+0.32%)
Oct 01, 2012
9.547
9.547
9.457
9.495
276,959
-0.01(-0.12%)
Sep 28, 2012
9.479
9.577
9.400
9.506
182,251
-0.03(-0.32%)
Sep 27, 2012
9.464
9.596
9.375
9.536
700,336
+0.09(+1.00%)
Sep 26, 2012
9.487
9.528
9.381
9.442
344,502
-0.03(-0.36%)
Sep 25, 2012
9.788
9.883
9.461
9.476
289,280
-0.29(-3.01%)
Sep 24, 2012
9.645
9.845
9.574
9.770
128,092
+0.11(+1.09%)
Sep 21, 2012
9.837
9.837
9.611
9.664
409,328
-0.05(-0.54%)
Sep 20, 2012
9.800
9.834
9.694
9.717
95,584
-0.15(-1.49%)
Sep 19, 2012
10.00
10.00
9.856
9.864
186,500
-0.12(-1.24%)
Sep 18, 2012
9.879
10.02
9.879
9.988
167,008
+0.08(+0.76%)
Sep 17, 2012
9.924
9.924
9.841
9.913
106,166
-0.04(-0.38%)
Sep 14, 2012
9.852
9.992
9.792
9.950
258,149
+0.14(+1.46%)
Sep 13, 2012
9.683
9.947
9.597
9.807
309,422
+0.12(+1.21%)
Sep 12, 2012
9.698
9.747
9.623
9.690
117,165
+0.00(+0.00%)
Sep 11, 2012
9.634
9.773
9.567
9.690
101,336
+0.03(+0.31%)
Sep 10, 2012
9.600
9.739
9.600
9.660
127,333
+0.05(+0.47%)
Sep 07, 2012
9.600
9.615
9.555
9.615
169,906
+0.05(+0.55%)
Sep 06, 2012
9.329
9.589
9.299
9.562
506,754
+0.27(+2.92%)
Sep 05, 2012
9.091
9.310
9.091
9.291
225,832
+0.11(+1.19%)
Sep 04, 2012
9.204
9.253
9.019
9.182
469,933
-0.03(-0.33%)
Aug 31, 2012
9.201
9.238
9.095
9.212
162,596
+0.09(+1.03%)
Aug 30, 2012
9.125
9.152
9.080
9.118
150,878
-0.05(-0.53%)
Aug 29, 2012
9.140
9.186
9.068
9.167
265,475
+0.00(+0.00%)
Aug 27, 2012
9.197
9.217
9.106
9.167
216,070
-0.00(-0.04%)
Aug 24, 2012
9.148
9.238
9.050
9.170
392,960
-0.01(-0.08%)
Aug 23, 2012
9.253
9.284
9.144
9.178
95,244
-0.09(-0.98%)
Aug 22, 2012
9.355
9.378
9.216
9.268
225,394
-0.11(-1.20%)
Aug 21, 2012
9.461
9.498
9.353
9.381
197,268
-0.08(-0.80%)
Aug 20, 2012
9.502
9.531
9.378
9.457
191,859
-0.06(-0.67%)
Aug 17, 2012
9.314
9.536
9.238
9.521
195,927
+0.18(+1.98%)
Aug 16, 2012
9.295
9.366
9.223
9.336
261,459
+0.01(+0.12%)
Aug 15, 2012
9.268
9.370
9.242
9.325
369,486
+0.02(+0.16%)
Aug 14, 2012
9.457
9.457
9.284
9.310
299,804
-0.10(-1.04%)
Aug 13, 2012
9.419
9.442
9.306
9.408
168,900
-0.02(-0.16%)
Aug 10, 2012
9.404
9.449
9.321
9.423
134,550
+0.02(+0.16%)
Aug 09, 2012
9.408
9.472
9.340
9.408
147,478
-0.03(-0.28%)
Aug 08, 2012
9.404
9.498
9.389
9.434
177,510
+0.00(+0.04%)
Aug 07, 2012
9.476
9.543
9.423
9.430
162,323
+0.02(+0.20%)
Aug 06, 2012
9.336
9.495
9.291
9.412
179,570
+0.08(+0.81%)
Aug 03, 2012
9.280
9.461
9.197
9.336
203,707
+0.12(+1.27%)
Aug 02, 2012
9.287
9.332
9.137
9.219
291,371
-0.15(-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
.