Insperity Inc (NY: NSP )

89.61 +0.57 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.37 11.37 11.23 11.24 363,766 -0.12(-1.09%)
Sep 29, 2014 11.22 11.41 11.22 11.37 133,398 +0.02(+0.18%)
Sep 26, 2014 11.31 11.39 11.26 11.34 99,258 +0.05(+0.40%)
Sep 25, 2014 11.42 11.46 11.28 11.30 180,658 -0.12(-1.01%)
Sep 24, 2014 11.29 11.43 11.29 11.41 202,728 +0.12(+1.02%)
Sep 23, 2014 11.25 11.37 11.24 11.30 364,692 -0.02(-0.15%)
Sep 22, 2014 11.40 11.40 11.24 11.32 374,821 -0.16(-1.40%)
Sep 19, 2014 11.55 11.65 11.32 11.48 391,140 -0.06(-0.50%)
Sep 18, 2014 11.62 11.64 11.52 11.53 174,267 -0.06(-0.53%)
Sep 17, 2014 11.69 11.72 11.53 11.60 206,245 -0.11(-0.91%)
Sep 16, 2014 11.73 11.83 11.67 11.70 201,033 -0.08(-0.66%)
Sep 15, 2014 11.88 11.93 11.76 11.78 190,359 -0.14(-1.21%)
Sep 12, 2014 12.05 12.05 11.88 11.92 195,391 -0.11(-0.92%)
Sep 11, 2014 12.05 12.13 11.94 12.04 127,396 -0.04(-0.34%)
Sep 10, 2014 12.10 12.13 12.04 12.08 99,467 -0.04(-0.31%)
Sep 09, 2014 12.25 12.25 12.11 12.11 165,988 -0.18(-1.44%)
Sep 08, 2014 12.33 12.33 12.20 12.29 80,622 -0.00(-0.03%)
Sep 05, 2014 12.29 12.34 12.26 12.29 76,940 -0.05(-0.37%)
Sep 04, 2014 12.32 12.46 12.29 12.34 157,528 +0.00(+0.03%)
Sep 03, 2014 12.18 12.36 12.16 12.34 387,382 +0.21(+1.69%)
Sep 02, 2014 12.14 12.16 12.03 12.13 457,090 -0.00(-0.03%)
Aug 29, 2014 12.15 12.13 12.13 12.13 166,589 -0.01(-0.10%)
Aug 28, 2014 12.27 12.28 12.13 12.15 142,994 -0.19(-1.52%)
Aug 27, 2014 12.44 12.47 12.28 12.33 134,784 -0.12(-0.99%)
Aug 26, 2014 12.50 12.58 12.41 12.46 269,295 +0.03(+0.26%)
Aug 25, 2014 12.32 12.47 12.29 12.42 150,310 +0.05(+0.43%)
Aug 22, 2014 12.38 12.42 12.28 12.37 147,087 -0.03(-0.23%)
Aug 21, 2014 12.42 12.42 12.26 12.40 217,188 +0.02(+0.17%)
Aug 20, 2014 12.43 12.44 12.30 12.38 181,550 -0.12(-0.98%)
Aug 19, 2014 12.55 12.56 12.33 12.50 271,383 +0.00(+0.00%)
Aug 18, 2014 12.54 12.57 12.46 12.50 332,199 +0.09(+0.69%)
Aug 15, 2014 12.57 12.57 12.28 12.42 258,594 -0.04(-0.30%)
Aug 14, 2014 12.47 12.49 12.35 12.45 230,912 +0.04(+0.30%)
Aug 13, 2014 12.41 12.46 12.35 12.42 125,735 +0.09(+0.70%)
Aug 12, 2014 12.39 12.48 12.30 12.33 157,614 -0.09(-0.69%)
Aug 11, 2014 12.29 12.51 12.21 12.42 296,997 +0.17(+1.41%)
Aug 08, 2014 12.25 12.37 12.21 12.24 337,352 -0.02(-0.20%)
Aug 07, 2014 12.25 12.32 12.17 12.27 454,483 +0.04(+0.30%)
Aug 06, 2014 12.30 12.40 12.22 12.23 433,955 -0.11(-0.86%)
Aug 05, 2014 12.46 12.49 12.33 12.34 334,351 -0.16(-1.25%)
Aug 04, 2014 12.75 12.77 12.36 12.49 501,488 -0.29(-2.28%)
Aug 01, 2014 13.32 13.43 12.34 12.78 1,149,524 -0.30(-2.26%)
Jul 31, 2014 13.06 13.14 12.89 13.08 464,090 -0.13(-0.96%)
Jul 30, 2014 13.35 13.35 13.16 13.21 146,782 -0.05(-0.34%)
Jul 29, 2014 13.40 13.46 13.22 13.25 155,570 -0.12(-0.92%)
Jul 28, 2014 13.41 13.43 13.27 13.37 167,712 -0.00(-0.03%)
Jul 25, 2014 13.30 13.51 13.24 13.38 352,697 -0.03(-0.21%)
Jul 24, 2014 13.55 13.56 13.31 13.41 133,379 -0.07(-0.49%)
Jul 23, 2014 13.40 13.53 13.35 13.47 146,989 +0.07(+0.55%)
Jul 22, 2014 13.32 13.45 13.25 13.40 89,582 +0.11(+0.86%)
Jul 21, 2014 13.21 13.37 13.09 13.28 101,304 -0.05(-0.34%)
Jul 18, 2014 13.12 13.38 13.10 13.33 121,507 +0.16(+1.25%)
Jul 17, 2014 13.07 13.21 13.03 13.17 178,644 +0.02(+0.19%)
Jul 16, 2014 13.21 13.24 13.06 13.14 102,392 +0.01(+0.09%)
Jul 15, 2014 13.10 13.21 13.01 13.13 150,603 -0.01(-0.06%)
Jul 14, 2014 13.26 13.26 13.09 13.14 95,364 +0.02(+0.12%)
Jul 11, 2014 13.11 13.18 12.97 13.12 128,860 -0.02(-0.19%)
Jul 10, 2014 13.03 13.26 13.03 13.15 195,256 -0.13(-0.99%)
Jul 09, 2014 13.33 13.37 13.24 13.28 121,729 -0.02(-0.18%)
Jul 08, 2014 13.38 13.42 13.26 13.30 145,245 -0.13(-0.98%)
Jul 07, 2014 13.60 13.65 13.42 13.43 189,435 -0.28(-2.06%)
Jul 03, 2014 13.52 13.71 13.71 13.71 247,138 +0.20(+1.46%)
Jul 02, 2014 13.48 13.58 13.44 13.52 197,254 -0.01(-0.06%)
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.