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 (%)
Dec 31, 2012
11.93
12.33
11.93
12.26
230,663
+0.28(+2.36%)
Dec 28, 2012
11.97
12.16
11.96
11.98
218,029
-0.05(-0.41%)
Dec 27, 2012
12.07
12.28
11.94
12.03
355,878
-0.06(-0.50%)
Dec 26, 2012
12.18
12.34
11.99
12.09
267,810
-0.08(-0.68%)
Dec 24, 2012
12.11
12.28
11.97
12.17
129,999
+0.01(+0.06%)
Dec 21, 2012
12.52
12.52
12.02
12.17
680,919
-0.13(-1.04%)
Dec 20, 2012
12.48
12.51
12.21
12.30
336,674
-0.15(-1.21%)
Dec 19, 2012
12.35
12.52
12.17
12.45
302,956
+0.06(+0.52%)
Dec 18, 2012
12.12
12.39
12.04
12.38
241,253
+0.25(+2.08%)
Dec 17, 2012
11.83
12.15
11.82
12.13
260,367
+0.32(+2.71%)
Dec 14, 2012
11.68
11.88
11.57
11.81
213,954
+0.07(+0.58%)
Dec 13, 2012
11.71
11.79
11.69
11.74
166,265
+0.02(+0.16%)
Dec 12, 2012
11.73
11.81
11.62
11.72
220,341
+0.02(+0.13%)
Dec 11, 2012
11.58
11.71
11.56
11.71
319,240
+0.18(+1.54%)
Dec 10, 2012
11.49
11.58
11.45
11.53
196,584
+0.04(+0.36%)
Dec 07, 2012
11.51
11.53
11.41
11.49
180,802
-0.01(-0.07%)
Dec 06, 2012
11.41
11.50
11.36
11.50
170,969
+0.07(+0.63%)
Dec 05, 2012
11.31
11.53
11.30
11.42
210,383
-0.25(-2.13%)
Dec 04, 2012
11.56
11.67
11.51
11.67
343,146
+0.30(+2.62%)
Nov 30, 2012
11.41
11.46
11.33
11.38
385,927
-0.02(-0.16%)
Nov 29, 2012
11.49
11.49
11.31
11.39
407,934
+0.05(+0.46%)
Nov 28, 2012
11.24
11.44
11.21
11.34
350,539
+0.04(+0.37%)
Nov 27, 2012
11.30
11.38
11.27
11.30
328,975
+0.00(+0.00%)
Nov 26, 2012
11.26
11.31
11.11
11.30
552,975
+0.64(+6.04%)
Nov 23, 2012
10.55
10.66
10.43
10.66
80,780
+0.17(+1.58%)
Nov 21, 2012
10.48
10.56
10.32
10.49
164,412
+0.06(+0.61%)
Nov 20, 2012
10.45
10.49
10.35
10.43
130,399
-0.07(-0.65%)
Nov 19, 2012
10.43
10.51
10.36
10.49
164,316
+0.16(+1.57%)
Nov 16, 2012
10.29
10.36
10.12
10.33
237,010
+0.03(+0.29%)
Nov 15, 2012
10.28
10.31
10.17
10.30
147,384
+0.05(+0.48%)
Nov 14, 2012
10.26
10.31
10.16
10.25
153,092
-0.02(-0.18%)
Nov 13, 2012
10.18
10.35
10.12
10.27
248,821
-0.00(-0.04%)
Nov 12, 2012
10.29
10.35
10.05
10.28
250,563
-0.01(-0.07%)
Nov 09, 2012
10.28
10.46
10.23
10.28
110,173
-0.02(-0.15%)
Nov 08, 2012
10.57
10.72
10.29
10.30
161,337
-0.32(-2.98%)
Nov 07, 2012
10.46
10.73
10.37
10.62
263,762
-0.06(-0.56%)
Nov 06, 2012
10.49
10.74
10.49
10.68
143,803
+0.17(+1.58%)
Nov 05, 2012
10.49
10.73
10.39
10.51
180,130
-0.03(-0.25%)
Nov 02, 2012
10.68
10.73
10.50
10.54
179,721
-0.11(-0.99%)
Nov 01, 2012
9.850
10.74
9.850
10.64
635,003
+0.81(+8.20%)
Oct 31, 2012
9.749
9.835
9.681
9.835
177,258
+0.09(+0.93%)
Oct 26, 2012
9.722
9.745
9.745
9.745
99,286
+0.03(+0.35%)
Oct 25, 2012
9.681
9.711
9.575
9.711
91,486
+0.11(+1.14%)
Oct 24, 2012
9.673
9.734
9.566
9.602
357,168
-0.06(-0.62%)
Oct 23, 2012
9.572
9.681
9.511
9.662
86,143
-0.05(-0.50%)
Oct 19, 2012
9.775
9.801
9.575
9.711
215,775
-0.14(-1.38%)
Oct 18, 2012
9.813
9.899
9.794
9.847
128,257
+0.02(+0.19%)
Oct 17, 2012
9.715
9.828
9.666
9.828
112,414
+0.11(+1.12%)
Oct 16, 2012
9.685
9.756
9.670
9.719
95,853
+0.07(+0.74%)
Oct 15, 2012
9.568
9.700
9.545
9.647
150,310
+0.08(+0.83%)
Oct 12, 2012
9.655
9.681
9.557
9.568
253,013
-0.08(-0.78%)
Oct 11, 2012
9.621
9.700
9.579
9.643
118,334
+0.09(+0.99%)
Oct 10, 2012
9.481
9.572
9.462
9.549
157,958
+0.07(+0.76%)
Oct 09, 2012
9.557
9.557
9.398
9.477
203,699
-0.08(-0.83%)
Oct 08, 2012
9.496
9.590
9.466
9.557
113,932
-0.00(-0.04%)
Oct 05, 2012
9.628
9.719
9.504
9.560
143,224
-0.05(-0.47%)
Oct 04, 2012
9.500
9.609
9.402
9.606
206,539
+0.13(+1.35%)
Oct 03, 2012
9.530
9.538
9.410
9.477
139,869
-0.05(-0.47%)
Oct 02, 2012
9.523
9.523
9.452
9.523
101,317
+0.03(+0.32%)
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
.