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 (%)
Jan 31, 2012
10.64
10.69
10.52
10.56
272,038
+0.01(+0.07%)
Jan 30, 2012
10.50
10.66
10.49
10.55
258,858
-0.03(-0.25%)
Jan 27, 2012
10.53
10.59
10.52
10.58
293,025
+0.00(+0.00%)
Jan 26, 2012
10.61
10.61
10.51
10.58
245,815
+0.02(+0.18%)
Jan 25, 2012
10.39
10.58
10.25
10.56
272,532
+0.15(+1.45%)
Jan 24, 2012
10.24
10.45
10.18
10.41
156,083
+0.11(+1.10%)
Jan 23, 2012
10.32
10.33
10.16
10.29
173,131
-0.06(-0.62%)
Jan 20, 2012
10.30
10.36
10.25
10.36
147,141
+0.04(+0.37%)
Jan 19, 2012
10.28
10.36
10.19
10.32
181,629
+0.05(+0.51%)
Jan 18, 2012
10.06
10.29
9.909
10.27
242,904
+0.21(+2.14%)
Jan 17, 2012
10.04
10.23
9.996
10.05
266,571
+0.08(+0.76%)
Jan 13, 2012
9.939
10.01
9.834
9.977
183,493
-0.11(-1.05%)
Jan 12, 2012
9.935
10.10
9.796
10.08
182,800
+0.19(+1.94%)
Jan 11, 2012
9.800
9.954
9.781
9.890
210,563
+0.02(+0.15%)
Jan 10, 2012
9.864
9.905
9.781
9.875
141,891
+0.16(+1.63%)
Jan 09, 2012
9.822
9.833
9.664
9.717
203,197
-0.06(-0.58%)
Jan 06, 2012
9.864
9.905
9.705
9.773
242,052
-0.06(-0.61%)
Jan 05, 2012
9.867
9.894
9.653
9.834
164,452
-0.08(-0.80%)
Jan 04, 2012
9.796
9.973
9.709
9.913
171,244
+0.36(+3.79%)
Dec 30, 2011
9.623
9.698
9.547
9.551
180,217
-0.06(-0.59%)
Dec 29, 2011
9.506
9.645
9.464
9.608
182,219
+0.15(+1.59%)
Dec 28, 2011
9.768
9.770
9.423
9.457
116,730
-0.32(-3.24%)
Dec 27, 2011
9.721
9.822
9.634
9.773
84,537
+0.02(+0.23%)
Dec 23, 2011
9.890
9.890
9.736
9.751
83,356
+0.20(+2.13%)
Dec 21, 2011
9.547
9.555
9.291
9.547
151,823
+0.00(+0.00%)
Dec 20, 2011
9.314
9.588
9.306
9.547
301,067
+0.46(+5.06%)
Dec 19, 2011
9.351
9.513
9.069
9.088
261,286
-0.18(-1.95%)
Dec 16, 2011
9.212
9.407
9.084
9.268
783,074
+0.13(+1.40%)
Dec 15, 2011
9.197
9.197
8.963
9.140
344,030
+0.08(+0.83%)
Dec 14, 2011
9.268
9.268
9.035
9.065
321,228
-0.24(-2.59%)
Dec 13, 2011
9.649
9.724
9.268
9.306
221,070
-0.22(-2.33%)
Dec 12, 2011
9.457
9.547
9.325
9.528
312,658
-0.10(-1.02%)
Dec 09, 2011
9.355
9.709
9.329
9.626
255,049
+0.28(+3.02%)
Dec 08, 2011
9.592
9.626
9.317
9.344
325,605
-0.39(-4.02%)
Dec 07, 2011
9.743
9.785
9.517
9.736
255,296
-0.03(-0.27%)
Dec 06, 2011
9.879
9.918
9.626
9.762
418,973
-0.11(-1.11%)
Dec 05, 2011
9.525
10.14
9.506
9.871
734,766
+0.61(+6.55%)
Dec 02, 2011
9.389
9.472
9.193
9.265
222,716
+0.03(+0.37%)
Dec 01, 2011
9.280
9.464
9.182
9.231
339,154
-0.11(-1.17%)
Nov 30, 2011
8.903
9.348
8.756
9.340
411,722
+0.81(+9.50%)
Nov 29, 2011
8.654
8.688
8.451
8.530
404,553
-0.14(-1.57%)
Nov 28, 2011
8.602
8.767
8.436
8.666
380,862
+0.32(+3.88%)
Nov 25, 2011
8.319
8.473
8.319
8.342
213,357
-0.03(-0.36%)
Nov 23, 2011
8.560
8.609
8.274
8.372
312,583
-0.29(-3.39%)
Nov 22, 2011
8.730
8.835
8.647
8.666
562,558
-0.12(-1.37%)
Nov 21, 2011
9.268
9.268
8.677
8.786
615,628
-0.63(-6.72%)
Nov 18, 2011
9.698
9.717
9.378
9.419
263,187
-0.27(-2.76%)
Nov 17, 2011
9.962
9.962
9.592
9.687
333,159
-0.24(-2.43%)
Nov 16, 2011
10.03
10.24
9.901
9.928
283,749
-0.22(-2.19%)
Nov 15, 2011
9.732
10.23
9.732
10.15
316,177
+0.44(+4.50%)
Nov 14, 2011
9.841
9.911
9.634
9.713
217,187
-0.20(-2.05%)
Nov 11, 2011
9.826
9.984
9.762
9.916
212,274
+0.16(+1.62%)
Nov 10, 2011
9.521
9.781
9.446
9.758
280,574
+0.43(+4.65%)
Nov 09, 2011
9.540
9.596
9.306
9.325
349,455
-0.47(-4.77%)
Nov 08, 2011
9.581
9.796
9.449
9.792
379,224
+0.28(+2.97%)
Nov 07, 2011
9.570
9.641
9.257
9.510
203,272
-0.07(-0.75%)
Nov 04, 2011
9.562
9.626
9.449
9.581
304,204
-0.11(-1.13%)
Nov 03, 2011
9.641
9.732
9.272
9.690
286,222
+0.15(+1.62%)
Nov 02, 2011
9.773
9.807
9.250
9.536
406,323
-0.09(-0.90%)
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
.