$43.11 -1.28 (%) Insperity Inc - NYSE

Feb. 9, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
2/8/201643.6344.5143.0644.39188,088
2/5/201644.3344.3343.5544.07172,952
2/4/201644.5544.7144.1844.56112,789
2/3/201644.9245.1943.9744.75129,872
2/2/201644.9544.9744.1444.50156,446
2/1/201644.8346.2144.6545.31226,633
1/29/201643.8044.9643.8044.93142,547
1/28/201644.5344.5343.4643.76128,888
1/27/201644.9145.0243.9344.25123,221
1/26/201643.6545.1543.5645.03148,899
1/25/201644.0144.3043.2343.45125,828
1/22/201644.9945.3343.7244.01173,359
1/21/201644.1345.2243.7944.51186,352
1/20/201642.6644.5142.3443.91283,056
1/19/201643.1843.5042.5943.11183,502
1/15/201642.9043.1842.0042.90252,985
1/14/201643.0344.0442.5043.51228,521
1/13/201644.9245.1642.2042.63255,676
1/12/201645.3345.4644.1844.83185,104
1/11/201644.0945.1544.0844.87299,799
1/8/201647.4147.4743.1644.001,385,768
1/7/201648.2248.5647.7648.001,013,923
1/6/201648.0648.4047.9648.08981,813
1/5/201648.4348.6948.3748.52868,359
1/4/201647.7948.4747.5148.441,076,578
12/31/201548.4648.6048.1248.15195,097
12/30/201548.9949.0048.4848.48116,120
12/29/201548.6449.0048.5548.98114,938
12/28/201547.7048.5547.7048.46150,138
12/24/201547.7547.9947.6547.7548,241
12/23/201547.2547.7947.2147.73126,747
12/22/201546.7747.1746.5947.07127,171
12/21/201546.6547.0046.4546.73161,789
12/18/201547.2347.3546.4346.43462,345
12/17/201547.6848.0847.1647.34162,854
12/16/201547.1747.8347.0547.67368,754
12/15/201546.7047.1046.6547.01275,901
12/14/201546.6146.7246.2946.53239,167
12/11/201545.9446.7245.9446.70223,772
12/10/201546.3946.6846.2046.41170,895
12/9/201546.1746.6946.1446.39264,906
12/8/201545.1247.0745.1046.20187,666
12/7/201544.3544.5743.8744.03111,902
12/4/201544.2244.9344.0344.40111,576
12/3/201544.6944.7844.1144.22153,247
12/2/201543.7744.9343.7344.62125,089
12/1/201543.3943.9942.8943.95100,531
11/30/201545.0945.0943.1343.16184,440
11/27/201544.4345.1344.4344.9034,788
11/25/201544.5344.8344.1844.4550,978
11/24/201544.0744.7143.8944.49104,722
11/23/201543.9644.3143.7644.30105,743
11/20/201543.5844.2543.1844.08165,154
11/19/201543.7643.8143.2343.3774,733
11/18/201543.1543.8142.9343.7392,784
11/17/201543.3543.8343.0443.0694,786
11/16/201543.3843.5843.0043.2582,743
11/13/201543.8444.2543.2343.36101,920
11/12/201543.7544.7643.7544.04142,115
11/11/201544.6944.8143.8344.25150,339
11/10/201543.9744.5443.4244.52184,043
11/9/201544.1944.3943.5244.1694,683
11/6/201544.4644.9544.0444.37113,026
11/5/201543.8244.8643.6144.69153,696
11/4/201543.1643.7341.8843.73197,099
11/3/201545.6745.6742.7943.16443,112
11/2/201546.1647.5244.6345.91205,073
10/30/201546.1446.9146.0746.4695,448
10/29/201546.6446.8045.5446.24158,353
10/28/201545.1446.8845.1446.8297,623
10/27/201545.3045.5644.6745.0785,606
10/26/201545.4545.5844.9045.4273,072
10/23/201545.5645.7545.0645.4684,714
10/22/201545.3145.7244.6545.22118,457
10/21/201546.2046.2844.9645.0256,593
10/20/201545.5446.4945.4046.01112,530
10/19/201545.3045.6744.6845.5495,683
10/16/201545.4145.7344.9345.4456,806
10/15/201545.1845.6344.6545.33106,855
10/14/201545.2645.8944.6844.91117,966
10/13/201545.2845.6945.1345.3486,469
10/12/201544.7445.5644.7045.52144,003
10/9/201545.0645.0744.6744.6970,619
10/8/201544.8745.5244.6144.94117,639
10/7/201544.9145.1544.6744.9883,708
10/6/201544.5845.2344.4344.76149,654
10/5/201544.4845.0844.3045.0590,354
10/2/201543.8543.9843.0543.94114,238
10/1/201543.8244.2043.4744.04178,410
9/30/201543.1144.0242.9843.93171,936
9/29/201542.4542.9541.7742.89117,200
9/28/201543.6243.8242.4942.49103,858
9/25/201543.6044.1543.0343.71184,612
9/24/201542.9243.3542.7843.2093,465
9/23/201543.6044.0043.2443.2980,906
9/22/201544.4744.5443.4843.64130,025
9/21/201543.7744.8943.6844.81122,025
9/18/201544.5844.9342.9943.37646,669
9/17/201544.3245.6744.1745.12153,700
9/16/201543.3544.3342.9344.26134,157
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center