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
)
103.17
-1.13 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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%)
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
.