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 (%)
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%)
Oct 03, 2011
8.317
8.419
7.941
7.941
426,618
-0.44(-5.26%)
Sep 30, 2011
8.257
8.517
8.257
8.381
440,651
-0.07(-0.80%)
Sep 29, 2011
8.453
8.596
8.212
8.449
251,439
+0.21(+2.56%)
Sep 28, 2011
8.423
8.423
8.193
8.238
547,844
-0.17(-2.02%)
Sep 27, 2011
8.069
8.491
7.997
8.408
558,157
+0.53(+6.69%)
Sep 26, 2011
7.737
7.888
7.534
7.880
198,647
+0.25(+3.31%)
Sep 23, 2011
7.598
7.816
7.477
7.628
667,683
+0.02(+0.30%)
Sep 22, 2011
7.526
7.767
7.526
7.605
495,200
-0.15(-1.99%)
Sep 21, 2011
8.069
8.076
7.741
7.760
322,885
-0.32(-3.92%)
Sep 20, 2011
8.400
8.400
8.054
8.076
321,866
-0.27(-3.25%)
Sep 19, 2011
8.355
8.551
8.272
8.347
319,976
-0.14(-1.60%)
Sep 16, 2011
8.562
8.562
8.430
8.483
314,340
-0.03(-0.31%)
Sep 15, 2011
8.468
8.540
8.242
8.509
293,025
+0.15(+1.76%)
Sep 14, 2011
8.419
8.492
8.227
8.362
626,346
-0.02(-0.22%)
Sep 13, 2011
8.272
8.468
8.193
8.381
442,419
+0.15(+1.78%)
Sep 12, 2011
8.057
8.276
8.001
8.234
482,537
+0.06(+0.78%)
Sep 09, 2011
8.280
8.317
8.084
8.170
513,813
-0.23(-2.74%)
Sep 08, 2011
8.513
8.513
8.347
8.400
502,557
-0.18(-2.06%)
Sep 07, 2011
8.404
8.660
8.317
8.577
751,495
+0.18(+2.20%)
Sep 06, 2011
8.389
8.453
8.178
8.393
675,724
-0.31(-3.55%)
Sep 02, 2011
8.901
8.992
8.664
8.701
411,970
-0.46(-5.02%)
Sep 01, 2011
9.372
9.493
9.040
9.161
445,937
-0.22(-2.33%)
Aug 31, 2011
9.624
9.655
9.293
9.380
553,132
-0.18(-1.93%)
Aug 30, 2011
9.432
9.628
9.169
9.564
275,493
+0.07(+0.71%)
Aug 29, 2011
9.229
9.519
9.086
9.496
238,792
+0.36(+3.92%)
Aug 26, 2011
8.894
9.157
8.754
9.138
172,718
+0.18(+1.98%)
Aug 25, 2011
9.361
9.368
8.860
8.961
353,019
-0.30(-3.25%)
Aug 24, 2011
9.169
9.297
8.992
9.263
229,909
+0.09(+1.03%)
Aug 23, 2011
8.788
9.184
8.596
9.169
536,288
+0.41(+4.69%)
Aug 22, 2011
9.116
9.116
8.683
8.758
283,736
-0.11(-1.23%)
Aug 19, 2011
8.845
9.154
8.845
8.867
256,268
-0.14(-1.51%)
Aug 18, 2011
9.221
9.406
8.916
9.003
488,500
-0.56(-5.87%)
Aug 17, 2011
9.696
9.745
9.459
9.564
289,906
-0.07(-0.74%)
Aug 16, 2011
9.515
9.771
9.466
9.636
345,944
-0.06(-0.58%)
Aug 15, 2011
9.526
9.700
9.440
9.692
243,650
+0.32(+3.37%)
Aug 12, 2011
9.447
9.515
9.074
9.376
379,561
+0.02(+0.16%)
Aug 11, 2011
8.867
9.526
8.830
9.361
390,214
+0.56(+6.38%)
Aug 10, 2011
9.010
9.229
8.781
8.799
454,164
-0.53(-5.65%)
Aug 09, 2011
9.342
9.331
8.423
9.327
1,153,725
+0.56(+6.36%)
Aug 08, 2011
9.342
9.485
8.769
8.769
678,628
-0.75(-7.91%)
Aug 05, 2011
9.892
9.926
9.319
9.523
402,872
-0.23(-2.32%)
Aug 04, 2011
9.801
10.11
9.749
9.749
438,469
-0.26(-2.60%)
Aug 03, 2011
10.26
10.26
9.703
10.01
880,581
-0.30(-2.89%)
Aug 02, 2011
10.97
11.08
10.31
10.31
581,588
-0.70(-6.37%)
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
.