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
)
104.55
+0.34 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2011
9.811
10.11
9.321
9.623
655,810
-0.09(-0.93%)
Oct 31, 2011
9.909
9.954
9.690
9.713
296,595
-0.35(-3.48%)
Oct 28, 2011
10.26
10.38
10.03
10.06
307,660
-0.18(-1.73%)
Oct 27, 2011
9.796
10.29
9.709
10.24
379,758
+0.79(+8.42%)
Oct 26, 2011
9.476
9.547
9.182
9.446
412,600
+0.11(+1.13%)
Oct 25, 2011
9.555
9.555
9.317
9.340
237,248
-0.33(-3.39%)
Oct 24, 2011
9.299
9.728
9.257
9.668
215,773
+0.42(+4.52%)
Oct 21, 2011
9.227
9.370
9.057
9.250
287,382
+0.18(+1.95%)
Oct 20, 2011
9.133
9.148
8.771
9.073
191,569
-0.06(-0.66%)
Oct 19, 2011
9.397
9.419
9.091
9.133
171,212
-0.26(-2.81%)
Oct 18, 2011
9.088
9.483
8.944
9.397
249,839
+0.33(+3.66%)
Oct 17, 2011
9.306
9.306
9.005
9.065
293,837
-0.36(-3.84%)
Oct 14, 2011
9.133
9.442
9.133
9.427
186,871
+0.42(+4.64%)
Oct 13, 2011
8.986
9.027
8.797
9.008
138,221
-0.06(-0.66%)
Oct 12, 2011
8.903
9.155
8.854
9.069
290,904
+0.22(+2.51%)
Oct 11, 2011
8.779
8.880
8.662
8.846
214,613
-0.04(-0.42%)
Oct 10, 2011
8.590
8.892
8.522
8.884
252,968
+0.47(+5.60%)
Oct 07, 2011
8.635
8.718
8.296
8.413
271,513
-0.19(-2.23%)
Oct 06, 2011
8.462
8.639
8.428
8.605
197,493
+0.07(+0.79%)
Oct 05, 2011
8.571
8.692
8.387
8.538
361,903
-0.04(-0.48%)
Oct 04, 2011
7.878
8.620
7.878
8.579
396,426
+0.64(+8.02%)
Oct 03, 2011
8.319
8.421
7.942
7.942
426,529
-0.44(-5.26%)
Sep 30, 2011
8.259
8.519
8.259
8.383
440,559
-0.07(-0.80%)
Sep 29, 2011
8.455
8.597
8.213
8.451
251,386
+0.21(+2.56%)
Sep 28, 2011
8.424
8.424
8.195
8.240
547,729
-0.17(-2.02%)
Sep 27, 2011
8.070
8.492
7.999
8.409
558,041
+0.53(+6.69%)
Sep 26, 2011
7.739
7.889
7.535
7.882
198,606
+0.25(+3.31%)
Sep 23, 2011
7.599
7.818
7.479
7.630
667,544
+0.02(+0.30%)
Sep 22, 2011
7.528
7.769
7.528
7.607
495,097
-0.15(-1.99%)
Sep 21, 2011
8.070
8.078
7.743
7.761
322,818
-0.32(-3.92%)
Sep 20, 2011
8.402
8.402
8.055
8.078
321,799
-0.27(-3.25%)
Sep 19, 2011
8.357
8.553
8.274
8.349
319,909
-0.14(-1.60%)
Sep 16, 2011
8.564
8.564
8.432
8.485
314,274
-0.03(-0.31%)
Sep 15, 2011
8.470
8.541
8.244
8.511
292,964
+0.15(+1.76%)
Sep 14, 2011
8.421
8.494
8.229
8.364
626,216
-0.02(-0.22%)
Sep 13, 2011
8.274
8.470
8.195
8.383
442,327
+0.15(+1.78%)
Sep 12, 2011
8.059
8.278
8.003
8.236
482,437
+0.06(+0.78%)
Sep 09, 2011
8.281
8.319
8.085
8.172
513,706
-0.23(-2.74%)
Sep 08, 2011
8.515
8.515
8.349
8.402
502,452
-0.18(-2.06%)
Sep 07, 2011
8.406
8.662
8.319
8.579
751,339
+0.18(+2.20%)
Sep 06, 2011
8.391
8.455
8.180
8.394
675,583
-0.31(-3.55%)
Sep 02, 2011
8.903
8.993
8.666
8.703
411,884
-0.46(-5.02%)
Sep 01, 2011
9.374
9.495
9.042
9.163
445,844
-0.22(-2.33%)
Aug 31, 2011
9.626
9.657
9.295
9.381
553,016
-0.18(-1.93%)
Aug 30, 2011
9.434
9.630
9.170
9.566
275,436
+0.07(+0.71%)
Aug 29, 2011
9.231
9.521
9.088
9.498
238,742
+0.36(+3.92%)
Aug 26, 2011
8.895
9.159
8.756
9.140
172,682
+0.18(+1.98%)
Aug 25, 2011
9.363
9.370
8.862
8.963
352,945
-0.30(-3.25%)
Aug 24, 2011
9.170
9.299
8.993
9.265
229,861
+0.09(+1.03%)
Aug 23, 2011
8.790
9.186
8.598
9.170
536,176
+0.41(+4.69%)
Aug 22, 2011
9.118
9.118
8.684
8.760
283,677
-0.11(-1.23%)
Aug 19, 2011
8.846
9.155
8.846
8.869
256,214
-0.14(-1.51%)
Aug 18, 2011
9.223
9.408
8.918
9.005
488,398
-0.56(-5.87%)
Aug 17, 2011
9.698
9.747
9.461
9.566
289,845
-0.07(-0.74%)
Aug 16, 2011
9.517
9.773
9.468
9.638
345,872
-0.06(-0.58%)
Aug 15, 2011
9.528
9.702
9.442
9.694
243,599
+0.32(+3.37%)
Aug 12, 2011
9.449
9.517
9.076
9.378
379,482
+0.02(+0.16%)
Aug 11, 2011
8.869
9.528
8.831
9.363
390,133
+0.56(+6.38%)
Aug 10, 2011
9.012
9.231
8.782
8.801
454,069
-0.53(-5.65%)
Aug 09, 2011
9.344
9.332
8.424
9.329
1,153,485
+0.56(+6.36%)
Aug 08, 2011
9.344
9.487
8.771
8.771
678,487
-0.75(-7.91%)
Aug 05, 2011
9.894
9.928
9.321
9.525
402,788
-0.23(-2.32%)
Aug 04, 2011
9.803
10.11
9.751
9.751
438,378
-0.26(-2.60%)
Aug 03, 2011
10.26
10.27
9.705
10.01
880,397
-0.30(-2.89%)
Aug 02, 2011
10.97
11.08
10.31
10.31
581,467
-0.70(-6.37%)
Aug 01, 2011
12.04
12.04
10.80
11.01
744,685
+0.00(+0.00%)
Jul 29, 2011
11.01
11.13
10.93
11.01
404,054
-0.16(-1.45%)
Jul 28, 2011
11.22
11.38
11.15
11.17
336,147
-0.06(-0.57%)
Jul 27, 2011
11.42
11.49
11.22
11.24
471,595
-0.25(-2.16%)
Jul 26, 2011
11.52
11.56
11.36
11.48
294,142
-0.06(-0.56%)
Jul 25, 2011
11.43
11.60
11.40
11.55
306,020
-0.03(-0.23%)
Jul 22, 2011
11.69
11.69
11.56
11.57
213,541
-0.26(-2.17%)
Jul 21, 2011
11.48
11.86
11.45
11.83
375,644
+0.39(+3.39%)
Jul 20, 2011
11.52
11.57
11.38
11.44
222,267
-0.05(-0.43%)
Jul 19, 2011
11.24
11.50
11.16
11.49
172,504
+0.36(+3.25%)
Jul 18, 2011
11.47
11.47
11.11
11.13
202,807
-0.41(-3.59%)
Jul 15, 2011
11.58
11.63
11.46
11.54
191,346
-0.01(-0.10%)
Jul 14, 2011
11.76
11.88
11.52
11.56
279,643
-0.20(-1.67%)
Jul 13, 2011
11.72
11.88
11.69
11.75
216,343
+0.07(+0.61%)
Jul 12, 2011
11.67
11.81
11.60
11.68
188,573
-0.02(-0.16%)
Jul 11, 2011
11.75
11.85
11.68
11.70
177,261
-0.18(-1.49%)
Jul 08, 2011
12.05
12.12
11.82
11.88
673,351
-0.25(-2.05%)
Jul 07, 2011
11.64
12.15
11.57
12.12
1,013,483
+0.52(+4.48%)
Jul 06, 2011
11.45
11.62
11.27
11.60
235,180
+0.11(+0.92%)
Jul 05, 2011
11.43
11.56
11.38
11.50
152,588
+0.09(+0.76%)
Jul 01, 2011
11.16
11.47
11.16
11.41
215,351
+0.26(+2.30%)
Jun 30, 2011
11.12
11.19
11.01
11.16
288,245
+0.08(+0.71%)
Jun 29, 2011
11.07
11.17
10.97
11.08
176,295
+0.02(+0.17%)
Jun 28, 2011
10.99
11.08
10.95
11.06
161,030
+0.08(+0.69%)
Jun 27, 2011
10.96
11.00
10.73
10.98
299,482
-0.01(-0.07%)
Jun 24, 2011
11.20
11.20
10.89
10.99
444,726
-0.20(-1.75%)
Jun 23, 2011
10.98
11.20
10.93
11.19
173,457
+0.09(+0.78%)
Jun 22, 2011
11.23
11.31
11.08
11.10
191,208
-0.21(-1.83%)
Jun 21, 2011
11.26
11.39
11.19
11.31
334,754
+0.15(+1.32%)
Jun 20, 2011
11.14
11.16
11.07
11.16
120,838
+0.21(+1.93%)
Jun 17, 2011
11.10
11.13
10.88
10.95
307,710
-0.08(-0.68%)
Jun 16, 2011
11.04
11.14
10.83
11.02
222,485
+0.01(+0.10%)
Jun 15, 2011
11.20
11.25
10.99
11.01
176,687
-0.29(-2.57%)
Jun 14, 2011
11.00
11.30
10.96
11.30
229,471
+0.36(+3.31%)
Jun 13, 2011
11.03
11.13
10.93
10.94
128,798
-0.06(-0.55%)
Jun 10, 2011
11.16
11.17
10.98
11.00
171,183
-0.23(-2.01%)
Jun 09, 2011
11.21
11.37
11.12
11.23
181,898
+0.07(+0.64%)
Jun 08, 2011
11.02
11.25
11.02
11.16
282,053
+0.09(+0.85%)
Jun 07, 2011
11.10
11.20
11.03
11.06
245,189
+0.09(+0.79%)
Jun 06, 2011
11.04
11.09
10.92
10.98
179,267
-0.05(-0.48%)
Jun 03, 2011
11.25
11.26
11.01
11.03
202,043
-0.14(-1.22%)
May 24, 2011
11.36
11.41
11.16
11.16
281,511
-0.20(-1.72%)
May 23, 2011
11.39
11.49
11.31
11.36
159,374
-0.19(-1.63%)
May 20, 2011
11.53
11.62
11.40
11.55
155,348
-0.04(-0.36%)
May 19, 2011
11.63
11.65
11.41
11.59
165,800
+0.02(+0.20%)
May 18, 2011
11.56
11.64
11.43
11.57
130,216
+0.04(+0.36%)
May 17, 2011
11.50
11.61
11.45
11.53
131,975
-0.05(-0.42%)
May 16, 2011
11.57
11.68
11.51
11.57
175,936
-0.08(-0.65%)
May 13, 2011
11.85
11.86
11.55
11.65
96,834
-0.22(-1.84%)
May 12, 2011
11.68
11.88
11.63
11.87
134,839
+0.13(+1.12%)
May 11, 2011
11.85
11.89
11.61
11.74
118,296
-0.14(-1.20%)
May 10, 2011
11.77
11.96
11.72
11.88
244,998
+0.14(+1.15%)
May 09, 2011
11.74
11.77
11.64
11.74
173,139
-0.03(-0.26%)
May 06, 2011
11.97
12.02
11.76
11.77
135,081
-0.08(-0.70%)
May 05, 2011
11.88
12.05
11.78
11.86
349,484
-0.13(-1.10%)
May 04, 2011
12.06
12.06
11.87
11.99
270,701
-0.15(-1.21%)
May 03, 2011
11.97
12.16
11.97
12.14
395,163
+0.12(+1.03%)
May 02, 2011
12.02
12.03
11.95
12.01
687,681
+0.60(+5.25%)
Apr 29, 2011
11.44
11.44
11.32
11.41
229,550
+0.00(+0.03%)
Apr 28, 2011
11.24
11.41
11.20
11.41
175,326
+0.14(+1.20%)
Apr 27, 2011
11.27
11.29
11.14
11.27
97,657
-0.01(-0.07%)
Apr 26, 2011
11.19
11.30
11.14
11.28
180,374
+0.09(+0.81%)
Apr 25, 2011
11.17
11.19
11.05
11.19
146,249
+0.00(+0.00%)
Apr 21, 2011
11.27
11.27
11.08
11.19
123,617
+0.01(+0.10%)
Apr 20, 2011
11.15
11.18
11.03
11.18
311,307
+0.10(+0.92%)
Apr 19, 2011
11.17
11.17
10.95
11.08
121,871
-0.04(-0.34%)
Apr 18, 2011
11.07
11.22
11.01
11.11
173,088
-0.23(-2.03%)
Apr 15, 2011
11.31
11.38
11.22
11.34
315,123
-0.01(-0.07%)
Apr 14, 2011
11.18
11.36
11.18
11.35
121,858
+0.09(+0.77%)
Apr 13, 2011
11.39
11.39
11.20
11.27
198,064
-0.05(-0.43%)
Apr 12, 2011
11.38
11.43
11.25
11.31
164,287
-0.12(-1.09%)
Apr 11, 2011
11.48
11.56
11.40
11.44
232,436
-0.07(-0.62%)
Apr 08, 2011
11.82
11.82
11.43
11.51
119,697
-0.23(-1.93%)
Apr 07, 2011
11.71
11.79
11.65
11.74
165,702
+0.03(+0.26%)
Apr 06, 2011
11.62
11.73
11.57
11.71
353,683
+0.10(+0.88%)
Apr 05, 2011
11.51
11.62
11.46
11.60
272,516
+0.05(+0.46%)
Apr 04, 2011
11.51
11.60
11.39
11.55
188,352
+0.05(+0.46%)
Apr 01, 2011
11.49
11.57
11.42
11.50
257,793
+0.05(+0.46%)
Mar 31, 2011
11.32
11.45
11.21
11.45
363,167
+0.14(+1.20%)
Mar 30, 2011
11.09
11.36
11.03
11.31
534,812
+0.24(+2.18%)
Mar 29, 2011
10.93
11.11
10.84
11.07
240,634
+0.13(+1.21%)
Mar 28, 2011
10.93
11.01
10.90
10.94
178,503
+0.02(+0.17%)
Mar 25, 2011
10.93
10.93
10.89
10.92
336,259
+0.03(+0.24%)
Mar 24, 2011
10.91
10.93
10.82
10.89
152,389
+0.04(+0.38%)
Mar 23, 2011
10.77
10.88
10.69
10.85
192,737
+0.08(+0.77%)
Mar 22, 2011
10.66
10.80
10.61
10.77
308,281
+0.11(+1.06%)
Mar 21, 2011
10.64
10.65
10.59
10.65
267,635
+0.33(+3.21%)
Mar 18, 2011
10.58
10.64
10.31
10.32
871,010
-0.17(-1.58%)
Mar 17, 2011
10.66
10.91
10.41
10.49
220,237
-0.02(-0.21%)
Mar 16, 2011
10.46
10.68
10.37
10.51
284,165
+0.04(+0.40%)
Mar 15, 2011
10.49
10.56
10.44
10.47
242,009
-0.14(-1.28%)
Mar 14, 2011
10.67
10.83
10.57
10.61
181,083
-0.20(-1.81%)
Mar 11, 2011
10.76
10.96
10.72
10.80
186,988
+0.07(+0.67%)
Mar 10, 2011
10.84
10.98
10.68
10.73
290,108
-0.24(-2.23%)
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
.