Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insperity Inc (NY: NSP )

97.07 +1.11 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.17 10.20 9.774 9.823 379,671 -0.36(-3.57%)
Jul 30, 2012 10.24 10.28 10.14 10.19 139,945 -0.09(-0.84%)
Jul 27, 2012 9.935 10.31 9.872 10.27 245,309 +0.36(+3.63%)
Jul 26, 2012 10.06 10.06 9.842 9.913 240,864 -0.04(-0.41%)
Jul 25, 2012 10.08 10.19 9.905 9.954 157,789 -0.09(-0.93%)
Jul 24, 2012 10.25 10.25 9.965 10.05 151,290 -0.17(-1.68%)
Jul 23, 2012 10.19 10.27 10.13 10.22 157,236 -0.15(-1.48%)
Jul 20, 2012 10.49 10.49 10.32 10.37 237,883 -0.21(-2.01%)
Jul 19, 2012 10.59 10.66 10.55 10.59 165,950 +0.02(+0.18%)
Jul 18, 2012 10.49 10.64 10.45 10.57 124,576 +0.07(+0.71%)
Jul 17, 2012 10.46 10.52 10.28 10.49 168,787 +0.08(+0.75%)
Jul 16, 2012 10.46 10.46 10.38 10.41 145,728 -0.07(-0.64%)
Jul 13, 2012 10.41 10.56 10.41 10.48 221,695 +0.10(+0.94%)
Jul 12, 2012 10.32 10.47 10.25 10.38 186,006 -0.01(-0.11%)
Jul 11, 2012 10.42 10.44 10.32 10.40 162,878 -0.01(-0.07%)
Jul 10, 2012 10.46 10.48 10.37 10.40 186,784 +0.02(+0.18%)
Jul 09, 2012 10.41 10.47 10.31 10.38 386,911 -0.07(-0.64%)
Jul 06, 2012 10.46 10.54 10.42 10.45 420,930 -0.12(-1.17%)
Jul 05, 2012 10.54 10.64 10.51 10.58 276,925 -0.00(-0.03%)
Jul 03, 2012 10.37 10.58 10.33 10.58 166,690 +0.16(+1.54%)
Jul 02, 2012 10.16 10.43 10.11 10.42 258,396 +0.29(+2.88%)
Jun 29, 2012 10.01 10.13 9.988 10.13 283,560 +0.30(+3.01%)
Jun 28, 2012 9.673 9.834 9.673 9.830 192,099 +0.06(+0.57%)
Jun 27, 2012 9.658 9.834 9.658 9.774 139,376 +0.13(+1.32%)
Jun 26, 2012 9.598 9.741 9.568 9.647 358,437 +0.06(+0.62%)
Jun 25, 2012 9.595 9.621 9.532 9.587 202,288 -0.16(-1.65%)
Jun 22, 2012 9.767 9.767 9.647 9.748 330,271 +0.09(+0.89%)
Jun 21, 2012 9.699 9.741 9.538 9.662 619,569 -0.07(-0.77%)
Jun 20, 2012 9.767 9.849 9.688 9.737 110,953 -0.06(-0.61%)
Jun 19, 2012 9.587 9.838 9.546 9.797 174,586 +0.24(+2.51%)
Jun 18, 2012 9.576 9.621 9.445 9.557 186,359 -0.06(-0.66%)
Jun 15, 2012 9.482 9.699 9.426 9.621 295,183 +0.17(+1.78%)
Jun 14, 2012 9.359 9.490 9.347 9.452 160,719 +0.09(+1.00%)
Jun 13, 2012 9.463 9.537 9.310 9.359 211,958 -0.13(-1.42%)
Jun 12, 2012 9.449 9.542 9.251 9.493 252,509 +0.06(+0.63%)
Jun 11, 2012 9.733 9.733 9.411 9.434 284,431 -0.19(-1.98%)
Jun 08, 2012 9.460 9.703 9.407 9.624 189,150 +0.13(+1.38%)
Jun 07, 2012 9.647 9.684 9.482 9.493 293,318 -0.02(-0.20%)
Jun 06, 2012 9.280 9.523 9.231 9.512 205,646 +0.33(+3.55%)
Jun 05, 2012 9.186 9.265 9.153 9.186 215,281 -0.06(-0.69%)
Jun 04, 2012 9.246 9.295 9.115 9.250 252,984 +0.03(+0.28%)
Jun 01, 2012 9.067 9.299 9.022 9.224 475,417 -0.18(-1.87%)
May 31, 2012 9.295 9.467 9.213 9.400 728,108 +0.10(+1.13%)
May 30, 2012 9.284 9.370 9.198 9.295 369,849 -0.14(-1.47%)
May 29, 2012 9.531 9.546 9.347 9.434 152,751 +0.01(+0.16%)
May 25, 2012 9.407 9.456 9.366 9.419 179,339 -0.01(-0.12%)
May 24, 2012 9.306 9.434 9.228 9.430 235,877 +0.14(+1.53%)
May 23, 2012 9.261 9.366 9.228 9.288 704,162 -0.09(-0.92%)
May 22, 2012 9.497 9.523 9.325 9.374 326,755 -0.11(-1.14%)
May 21, 2012 9.392 9.557 9.306 9.482 450,926 +0.13(+1.36%)
May 18, 2012 9.441 9.656 9.303 9.355 426,991 -0.08(-0.83%)
May 17, 2012 9.733 9.778 9.422 9.434 442,731 -0.30(-3.08%)
May 16, 2012 9.797 9.879 9.707 9.733 233,072 -0.03(-0.31%)
May 15, 2012 9.662 9.823 9.654 9.763 252,287 +0.08(+0.81%)
May 14, 2012 9.654 9.744 9.587 9.684 309,170 -0.10(-1.03%)
May 11, 2012 9.748 9.834 9.696 9.785 221,313 +0.00(+0.04%)
May 10, 2012 9.853 9.973 9.737 9.782 326,114 -0.00(-0.04%)
May 09, 2012 9.718 9.868 9.692 9.785 316,014 -0.06(-0.57%)
May 08, 2012 9.643 9.849 9.591 9.842 348,227 +0.10(+1.00%)
May 07, 2012 9.707 9.872 9.707 9.744 344,733 -0.01(-0.12%)
May 04, 2012 9.819 9.823 9.669 9.755 486,238 -0.15(-1.51%)
May 03, 2012 10.03 10.04 9.782 9.905 551,053 -0.18(-1.75%)
May 02, 2012 10.00 10.13 9.789 10.08 665,233 -0.03(-0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.