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 (%)
Dec 30, 2011
9.621
9.696
9.545
9.549
180,255
-0.06(-0.59%)
Dec 29, 2011
9.504
9.643
9.462
9.606
182,257
+0.15(+1.59%)
Dec 28, 2011
9.766
9.768
9.421
9.455
116,754
-0.32(-3.24%)
Dec 27, 2011
9.719
9.820
9.632
9.771
84,555
+0.02(+0.23%)
Dec 23, 2011
9.888
9.888
9.734
9.749
83,374
+0.20(+2.13%)
Dec 21, 2011
9.545
9.553
9.289
9.545
151,855
+0.00(+0.00%)
Dec 20, 2011
9.312
9.586
9.304
9.545
301,130
+0.46(+5.06%)
Dec 19, 2011
9.349
9.511
9.067
9.086
261,341
-0.18(-1.95%)
Dec 16, 2011
9.210
9.405
9.082
9.267
783,238
+0.13(+1.40%)
Dec 15, 2011
9.195
9.195
8.961
9.138
344,102
+0.08(+0.83%)
Dec 14, 2011
9.267
9.267
9.033
9.063
321,295
-0.24(-2.59%)
Dec 13, 2011
9.647
9.722
9.267
9.304
221,116
-0.22(-2.33%)
Dec 12, 2011
9.455
9.545
9.323
9.526
312,723
-0.10(-1.02%)
Dec 09, 2011
9.353
9.707
9.327
9.624
255,102
+0.28(+3.02%)
Dec 08, 2011
9.590
9.624
9.315
9.342
325,673
-0.39(-4.02%)
Dec 07, 2011
9.741
9.783
9.515
9.734
255,349
-0.03(-0.27%)
Dec 06, 2011
9.877
9.916
9.624
9.760
419,060
-0.11(-1.11%)
Dec 05, 2011
9.523
10.14
9.504
9.869
734,919
+0.61(+6.55%)
Dec 02, 2011
9.387
9.470
9.191
9.263
222,762
+0.03(+0.37%)
Dec 01, 2011
9.278
9.462
9.180
9.229
339,225
-0.11(-1.17%)
Nov 30, 2011
8.901
9.346
8.754
9.338
411,808
+0.81(+9.50%)
Nov 29, 2011
8.653
8.686
8.449
8.528
404,637
-0.14(-1.57%)
Nov 28, 2011
8.600
8.766
8.434
8.664
380,941
+0.32(+3.88%)
Nov 25, 2011
8.317
8.472
8.317
8.340
213,402
-0.03(-0.36%)
Nov 23, 2011
8.558
8.607
8.272
8.370
312,649
-0.29(-3.39%)
Nov 22, 2011
8.728
8.833
8.645
8.664
562,675
-0.12(-1.37%)
Nov 21, 2011
9.267
9.267
8.675
8.784
615,757
-0.63(-6.72%)
Nov 18, 2011
9.696
9.715
9.376
9.417
263,242
-0.27(-2.76%)
Nov 17, 2011
9.960
9.960
9.590
9.685
333,228
-0.24(-2.43%)
Nov 16, 2011
10.03
10.23
9.899
9.926
283,808
-0.22(-2.19%)
Nov 15, 2011
9.730
10.23
9.730
10.15
316,243
+0.44(+4.50%)
Nov 14, 2011
9.839
9.909
9.632
9.711
217,233
-0.20(-2.05%)
Nov 11, 2011
9.824
9.982
9.760
9.914
212,319
+0.16(+1.62%)
Nov 10, 2011
9.519
9.779
9.444
9.756
280,633
+0.43(+4.65%)
Nov 09, 2011
9.538
9.594
9.304
9.323
349,528
-0.47(-4.77%)
Nov 08, 2011
9.579
9.794
9.447
9.790
379,303
+0.28(+2.97%)
Nov 07, 2011
9.568
9.639
9.255
9.508
203,314
-0.07(-0.75%)
Nov 04, 2011
9.560
9.624
9.447
9.579
304,268
-0.11(-1.13%)
Nov 03, 2011
9.639
9.730
9.270
9.688
286,282
+0.15(+1.62%)
Nov 02, 2011
9.771
9.805
9.248
9.534
406,408
-0.09(-0.90%)
Nov 01, 2011
9.809
10.11
9.319
9.621
655,946
-0.09(-0.93%)
Oct 31, 2011
9.907
9.952
9.688
9.711
296,657
-0.35(-3.48%)
Oct 28, 2011
10.26
10.38
10.03
10.06
307,724
-0.18(-1.73%)
Oct 27, 2011
9.794
10.29
9.707
10.24
379,837
+0.79(+8.42%)
Oct 26, 2011
9.474
9.545
9.180
9.444
412,686
+0.11(+1.13%)
Oct 25, 2011
9.553
9.553
9.315
9.338
237,297
-0.33(-3.39%)
Oct 24, 2011
9.297
9.726
9.255
9.666
215,818
+0.42(+4.52%)
Oct 21, 2011
9.225
9.368
9.056
9.248
287,442
+0.18(+1.95%)
Oct 20, 2011
9.131
9.146
8.769
9.071
191,609
-0.06(-0.66%)
Oct 19, 2011
9.395
9.417
9.089
9.131
171,248
-0.26(-2.81%)
Oct 18, 2011
9.086
9.481
8.943
9.395
249,891
+0.33(+3.66%)
Oct 17, 2011
9.304
9.304
9.003
9.063
293,898
-0.36(-3.84%)
Oct 14, 2011
9.131
9.440
9.131
9.425
186,910
+0.42(+4.64%)
Oct 13, 2011
8.984
9.025
8.796
9.007
138,249
-0.06(-0.66%)
Oct 12, 2011
8.901
9.154
8.852
9.067
290,965
+0.22(+2.51%)
Oct 11, 2011
8.777
8.879
8.660
8.845
214,658
-0.04(-0.42%)
Oct 10, 2011
8.588
8.890
8.521
8.882
253,021
+0.47(+5.60%)
Oct 07, 2011
8.634
8.717
8.295
8.411
271,569
-0.19(-2.23%)
Oct 06, 2011
8.460
8.637
8.427
8.604
197,535
+0.07(+0.79%)
Oct 05, 2011
8.570
8.690
8.385
8.536
361,979
-0.04(-0.48%)
Oct 04, 2011
7.877
8.619
7.877
8.577
396,509
+0.64(+8.02%)
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
.