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
)
105.15
+0.52 (+0.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2012
9.905
9.984
9.257
9.370
445,332
-0.52(-5.22%)
Jul 31, 2012
10.24
10.26
9.837
9.886
377,234
-0.37(-3.56%)
Jul 30, 2012
10.31
10.34
10.21
10.25
139,046
-0.09(-0.84%)
Jul 27, 2012
9.999
10.38
9.935
10.34
243,734
+0.36(+3.63%)
Jul 26, 2012
10.12
10.12
9.905
9.977
239,318
-0.04(-0.41%)
Jul 25, 2012
10.15
10.26
9.969
10.02
156,776
-0.09(-0.93%)
Jul 24, 2012
10.32
10.32
10.03
10.11
150,318
-0.17(-1.68%)
Jul 23, 2012
10.26
10.33
10.19
10.29
156,226
-0.15(-1.48%)
Jul 20, 2012
10.55
10.55
10.39
10.44
236,356
-0.21(-2.02%)
Jul 19, 2012
10.66
10.73
10.61
10.65
164,884
+0.02(+0.18%)
Jul 18, 2012
10.56
10.71
10.52
10.64
123,777
+0.08(+0.71%)
Jul 17, 2012
10.53
10.59
10.35
10.56
167,703
+0.08(+0.76%)
Jul 16, 2012
10.53
10.53
10.45
10.48
144,792
-0.07(-0.64%)
Jul 13, 2012
10.48
10.63
10.48
10.55
220,271
+0.10(+0.94%)
Jul 12, 2012
10.38
10.54
10.32
10.45
184,812
-0.01(-0.11%)
Jul 11, 2012
10.49
10.51
10.39
10.46
161,832
-0.01(-0.07%)
Jul 10, 2012
10.53
10.55
10.44
10.47
185,584
+0.02(+0.18%)
Jul 09, 2012
10.47
10.54
10.38
10.45
384,426
-0.07(-0.64%)
Jul 06, 2012
10.53
10.61
10.49
10.52
418,227
-0.12(-1.17%)
Jul 05, 2012
10.61
10.71
10.58
10.64
275,146
-0.00(-0.04%)
Jul 03, 2012
10.43
10.65
10.40
10.65
165,620
+0.16(+1.55%)
Jul 02, 2012
10.22
10.50
10.17
10.49
256,737
+0.29(+2.88%)
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%)
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
.