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 (%)
Oct 31, 2012
9.749
9.835
9.681
9.835
177,258
+0.09(+0.93%)
Oct 26, 2012
9.722
9.745
9.745
9.745
99,286
+0.03(+0.35%)
Oct 25, 2012
9.681
9.711
9.575
9.711
91,486
+0.11(+1.14%)
Oct 24, 2012
9.673
9.734
9.566
9.602
357,168
-0.06(-0.62%)
Oct 23, 2012
9.572
9.681
9.511
9.662
86,143
-0.05(-0.50%)
Oct 19, 2012
9.775
9.801
9.575
9.711
215,775
-0.14(-1.38%)
Oct 18, 2012
9.813
9.899
9.794
9.847
128,257
+0.02(+0.19%)
Oct 17, 2012
9.715
9.828
9.666
9.828
112,414
+0.11(+1.12%)
Oct 16, 2012
9.685
9.756
9.670
9.719
95,853
+0.07(+0.74%)
Oct 15, 2012
9.568
9.700
9.545
9.647
150,310
+0.08(+0.83%)
Oct 12, 2012
9.655
9.681
9.557
9.568
253,013
-0.08(-0.78%)
Oct 11, 2012
9.621
9.700
9.579
9.643
118,334
+0.09(+0.99%)
Oct 10, 2012
9.481
9.572
9.462
9.549
157,958
+0.07(+0.76%)
Oct 09, 2012
9.557
9.557
9.398
9.477
203,699
-0.08(-0.83%)
Oct 08, 2012
9.496
9.590
9.466
9.557
113,932
-0.00(-0.04%)
Oct 05, 2012
9.628
9.719
9.504
9.560
143,224
-0.05(-0.47%)
Oct 04, 2012
9.500
9.609
9.402
9.606
206,539
+0.13(+1.35%)
Oct 03, 2012
9.530
9.538
9.410
9.477
139,869
-0.05(-0.47%)
Oct 02, 2012
9.523
9.523
9.452
9.523
101,317
+0.03(+0.32%)
Oct 01, 2012
9.545
9.545
9.455
9.493
277,017
-0.01(-0.12%)
Sep 28, 2012
9.477
9.575
9.398
9.504
182,289
-0.03(-0.32%)
Sep 27, 2012
9.462
9.594
9.373
9.534
700,482
+0.09(+1.00%)
Sep 26, 2012
9.485
9.526
9.380
9.440
344,574
-0.03(-0.36%)
Sep 25, 2012
9.786
9.881
9.459
9.474
289,340
-0.29(-3.01%)
Sep 24, 2012
9.643
9.843
9.572
9.768
128,119
+0.11(+1.09%)
Sep 21, 2012
9.835
9.835
9.609
9.662
409,413
-0.05(-0.54%)
Sep 20, 2012
9.798
9.832
9.692
9.715
95,604
-0.15(-1.49%)
Sep 19, 2012
10.00
10.00
9.854
9.862
186,539
-0.12(-1.24%)
Sep 18, 2012
9.877
10.02
9.877
9.986
167,042
+0.08(+0.76%)
Sep 17, 2012
9.922
9.922
9.839
9.911
106,188
-0.04(-0.38%)
Sep 14, 2012
9.850
9.990
9.790
9.948
258,203
+0.14(+1.46%)
Sep 13, 2012
9.681
9.945
9.595
9.805
309,487
+0.12(+1.21%)
Sep 12, 2012
9.696
9.745
9.621
9.688
117,189
+0.00(+0.00%)
Sep 11, 2012
9.632
9.771
9.565
9.688
101,357
+0.03(+0.31%)
Sep 10, 2012
9.598
9.737
9.598
9.658
127,360
+0.05(+0.47%)
Sep 07, 2012
9.598
9.613
9.553
9.613
169,941
+0.05(+0.55%)
Sep 06, 2012
9.327
9.587
9.297
9.560
506,860
+0.27(+2.92%)
Sep 05, 2012
9.089
9.308
9.089
9.289
225,879
+0.11(+1.19%)
Sep 04, 2012
9.202
9.251
9.018
9.180
470,031
-0.03(-0.33%)
Aug 31, 2012
9.199
9.236
9.093
9.210
162,630
+0.09(+1.03%)
Aug 30, 2012
9.123
9.150
9.078
9.116
150,910
-0.05(-0.53%)
Aug 29, 2012
9.138
9.184
9.066
9.165
265,530
+0.00(+0.00%)
Aug 27, 2012
9.195
9.215
9.105
9.165
216,115
-0.00(-0.04%)
Aug 24, 2012
9.146
9.236
9.049
9.169
393,041
-0.01(-0.08%)
Aug 23, 2012
9.251
9.282
9.142
9.176
95,264
-0.09(-0.98%)
Aug 22, 2012
9.353
9.376
9.214
9.267
225,441
-0.11(-1.20%)
Aug 21, 2012
9.459
9.496
9.351
9.380
197,309
-0.08(-0.80%)
Aug 20, 2012
9.500
9.529
9.376
9.455
191,899
-0.06(-0.67%)
Aug 17, 2012
9.312
9.534
9.236
9.519
195,968
+0.18(+1.98%)
Aug 16, 2012
9.293
9.364
9.221
9.334
261,513
+0.01(+0.12%)
Aug 15, 2012
9.267
9.368
9.240
9.323
369,563
+0.02(+0.16%)
Aug 14, 2012
9.455
9.455
9.282
9.308
299,866
-0.10(-1.04%)
Aug 13, 2012
9.417
9.440
9.304
9.406
168,935
-0.02(-0.16%)
Aug 10, 2012
9.402
9.447
9.319
9.421
134,578
+0.02(+0.16%)
Aug 09, 2012
9.406
9.470
9.338
9.406
147,509
-0.03(-0.28%)
Aug 08, 2012
9.402
9.496
9.387
9.432
177,547
+0.00(+0.04%)
Aug 07, 2012
9.474
9.541
9.421
9.428
162,357
+0.02(+0.20%)
Aug 06, 2012
9.334
9.493
9.289
9.410
179,607
+0.08(+0.81%)
Aug 03, 2012
9.278
9.459
9.195
9.334
203,749
+0.12(+1.27%)
Aug 02, 2012
9.285
9.331
9.135
9.218
291,432
-0.15(-1.61%)
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
.