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
)
108.35
+1.55 (+1.45%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
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
.