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
)
100.18
-3.13 (-3.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2012
10.08
10.20
10.05
10.19
281,739
+0.30(+3.01%)
Jun 28, 2012
9.736
9.898
9.736
9.894
190,866
+0.06(+0.57%)
Jun 27, 2012
9.721
9.898
9.721
9.837
138,481
+0.13(+1.32%)
Jun 26, 2012
9.660
9.803
9.630
9.709
356,136
+0.06(+0.62%)
Jun 25, 2012
9.657
9.683
9.594
9.649
200,989
-0.16(-1.65%)
Jun 22, 2012
9.830
9.830
9.709
9.811
328,150
+0.09(+0.89%)
Jun 21, 2012
9.762
9.803
9.600
9.724
615,591
-0.08(-0.77%)
Jun 20, 2012
9.830
9.913
9.751
9.800
110,240
-0.06(-0.61%)
Jun 19, 2012
9.649
9.901
9.608
9.860
173,465
+0.24(+2.51%)
Jun 18, 2012
9.638
9.683
9.506
9.619
185,162
-0.06(-0.66%)
Jun 15, 2012
9.543
9.762
9.487
9.683
293,288
+0.17(+1.78%)
Jun 14, 2012
9.419
9.551
9.408
9.513
159,687
+0.09(+1.00%)
Jun 13, 2012
9.525
9.599
9.370
9.419
210,597
-0.14(-1.42%)
Jun 12, 2012
9.510
9.604
9.310
9.555
250,887
+0.06(+0.63%)
Jun 11, 2012
9.796
9.796
9.472
9.495
282,605
-0.19(-1.98%)
Jun 08, 2012
9.521
9.766
9.468
9.687
187,936
+0.13(+1.38%)
Jun 07, 2012
9.709
9.747
9.543
9.555
291,435
-0.02(-0.20%)
Jun 06, 2012
9.340
9.585
9.291
9.574
204,325
+0.33(+3.55%)
Jun 05, 2012
9.246
9.325
9.212
9.246
213,899
-0.06(-0.69%)
Jun 04, 2012
9.306
9.355
9.174
9.310
251,360
+0.03(+0.28%)
Jun 01, 2012
9.125
9.359
9.080
9.284
472,364
-0.18(-1.87%)
May 31, 2012
9.355
9.528
9.272
9.461
723,433
+0.11(+1.13%)
May 30, 2012
9.344
9.430
9.257
9.355
367,474
-0.14(-1.47%)
May 29, 2012
9.592
9.608
9.408
9.495
151,770
+0.02(+0.16%)
May 25, 2012
9.468
9.517
9.427
9.479
178,187
-0.01(-0.12%)
May 24, 2012
9.366
9.495
9.287
9.491
234,362
+0.14(+1.53%)
May 23, 2012
9.321
9.427
9.287
9.348
699,641
-0.09(-0.92%)
May 22, 2012
9.559
9.585
9.385
9.434
324,657
-0.11(-1.14%)
May 21, 2012
9.453
9.619
9.366
9.543
448,031
+0.13(+1.36%)
May 18, 2012
9.502
9.719
9.363
9.415
424,250
-0.08(-0.83%)
May 17, 2012
9.796
9.841
9.483
9.495
439,888
-0.30(-3.08%)
May 16, 2012
9.860
9.943
9.770
9.796
231,576
-0.03(-0.31%)
May 15, 2012
9.724
9.886
9.717
9.826
250,667
+0.08(+0.81%)
May 14, 2012
9.717
9.807
9.649
9.747
307,185
-0.10(-1.03%)
May 11, 2012
9.811
9.898
9.758
9.849
219,892
+0.00(+0.04%)
May 10, 2012
9.916
10.04
9.800
9.845
324,020
-0.00(-0.04%)
May 09, 2012
9.781
9.932
9.754
9.849
313,985
-0.06(-0.57%)
May 08, 2012
9.705
9.913
9.653
9.905
345,991
+0.10(+1.00%)
May 07, 2012
9.770
9.935
9.770
9.807
342,520
-0.01(-0.12%)
May 04, 2012
9.883
9.886
9.732
9.819
483,116
-0.15(-1.51%)
May 03, 2012
10.10
10.10
9.845
9.969
547,514
-0.18(-1.75%)
May 02, 2012
10.07
10.19
9.852
10.15
660,961
-0.03(-0.30%)
May 01, 2012
10.25
10.42
10.13
10.18
642,374
-0.10(-0.95%)
Apr 30, 2012
11.01
11.05
10.12
10.27
1,074,741
-0.77(-6.99%)
Apr 27, 2012
10.87
11.11
10.73
11.05
314,192
+0.20(+1.84%)
Apr 26, 2012
10.78
10.92
10.78
10.85
232,526
+0.05(+0.49%)
Apr 25, 2012
10.90
10.98
10.75
10.79
307,599
+0.05(+0.42%)
Apr 24, 2012
10.64
10.79
10.59
10.75
258,691
+0.09(+0.81%)
Apr 23, 2012
10.57
10.72
10.51
10.66
258,975
-0.15(-1.36%)
Apr 20, 2012
10.99
11.10
10.70
10.81
450,154
-0.04(-0.35%)
Apr 19, 2012
11.00
11.14
10.77
10.85
180,032
-0.15(-1.40%)
Apr 18, 2012
11.22
11.22
10.98
11.00
156,895
-0.28(-2.50%)
Apr 17, 2012
11.14
11.42
11.14
11.28
111,599
+0.26(+2.32%)
Apr 16, 2012
11.06
11.14
10.88
11.03
158,782
+0.02(+0.17%)
Apr 13, 2012
11.17
11.20
10.93
11.01
198,966
-0.22(-1.98%)
Apr 12, 2012
11.13
11.35
11.13
11.23
187,514
+0.10(+0.88%)
Apr 11, 2012
11.00
11.13
10.92
11.13
227,918
+0.25(+2.28%)
Apr 10, 2012
11.12
11.12
10.77
10.88
341,424
-0.24(-2.13%)
Apr 09, 2012
11.12
11.20
11.05
11.12
233,219
-0.23(-1.99%)
Apr 05, 2012
11.21
11.36
11.15
11.35
174,461
+0.08(+0.67%)
Apr 04, 2012
11.41
11.41
11.23
11.27
195,843
-0.28(-2.45%)
Apr 03, 2012
11.68
11.73
11.50
11.56
184,480
-0.16(-1.38%)
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
.