$27.48 -0.04 (%) Insperity Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
9/22/201427.7227.7227.3327.52154,123
9/19/201428.0928.3327.5227.91160,833
9/18/201428.2528.3028.0228.0571,657
9/17/201428.4328.5028.0428.2084,806
9/16/201428.5228.7828.3828.4682,663
9/15/201428.9029.0228.6028.6578,274
9/12/201429.3129.3128.8829.0080,343
9/11/201429.3029.5029.0429.2752,384
9/10/201429.4229.5129.2829.3740,900
9/9/201429.7829.7829.4429.4668,253
9/8/201429.9829.9929.6629.8933,151
9/5/201429.8830.0229.8129.9031,637
9/4/201429.9730.3129.8830.0164,774
9/3/201429.6330.0529.5830.00159,288
9/2/201429.5229.5829.2529.50187,951
8/29/201429.5529.7129.2029.5170,213
8/28/201429.8329.8629.5029.5458,798
8/27/201430.3630.4229.9630.0955,247
8/26/201430.5030.6930.2730.39110,382
8/25/201430.0530.4329.9830.3161,611
8/22/201430.2130.3029.9630.1860,290
8/21/201430.3030.3129.8730.2589,024
8/20/201430.3330.3530.0030.2074,416
8/19/201430.6230.6430.0830.50111,238
8/18/201430.6030.6630.4030.50136,166
8/15/201430.6730.6729.9730.29105,996
8/14/201430.4330.4730.1330.3894,649
8/13/201430.2730.3930.1330.2951,538
8/12/201430.2230.4530.0130.0864,605
8/11/201429.9930.5129.7830.29121,737
8/8/201429.8930.1829.7629.87138,278
8/7/201429.8830.0629.7029.93186,289
8/6/201430.0130.2629.8229.84177,875
8/5/201430.3930.4630.0730.10137,048
8/4/201431.1031.1530.1530.48205,556
8/1/201432.5032.7730.1031.19471,181
7/31/201431.8532.0631.4531.91190,227
7/30/201432.5832.5832.1132.2260,165
7/29/201432.6932.8332.2532.3363,767
7/28/201432.7232.7732.3732.6368,744
7/25/201432.4532.9532.2932.64144,568
7/24/201433.0533.0832.4732.7154,671
7/23/201432.6933.0232.5732.8760,250
7/22/201432.4932.8132.3232.6936,719
7/21/201432.2432.6331.9332.4141,524
7/18/201432.0132.6431.9632.5249,805
7/17/201431.8932.2231.7832.1273,225
7/16/201432.2332.3131.8532.0641,970
7/15/201431.9732.2431.7332.0361,731
7/14/201432.3632.3631.9432.0539,089
7/11/201431.9832.1631.6532.0152,819
7/10/201431.7932.3531.7932.0780,034
7/9/201432.5132.6232.3132.3949,896
7/8/201432.6532.7432.3432.4559,535
7/7/201433.1833.2932.7332.7777,648
7/3/201432.9833.4732.9633.46101,268
7/2/201432.8833.1232.7932.9880,853
7/1/201433.0033.3732.9633.00170,066
6/30/201432.8233.1332.6533.0090,664
6/27/201432.5133.0532.5133.00122,198
6/26/201432.8232.8732.6132.6542,758
6/25/201432.6232.9832.4932.9350,037
6/24/201432.6033.1132.6032.7997,126
6/23/201432.8132.9232.6132.7740,374
6/20/201432.7133.0132.5032.93121,179
6/19/201432.8033.0632.5432.7246,234
6/18/201432.4032.9532.3532.8750,020
6/17/201432.5632.7432.3432.5257,262
6/16/201432.5632.6832.4132.6538,264
6/13/201432.6232.9632.5732.6959,635
6/12/201432.8033.1232.4132.5972,571
6/11/201433.3033.4032.8332.9784,979
6/10/201433.4033.5133.2033.4375,411
6/9/201433.2933.7433.2933.51130,737
6/6/201433.2733.6533.2233.35157,070
6/5/201432.3533.1232.3533.1253,977
6/4/201432.0032.2332.0032.1651,624
6/3/201431.9832.0931.8532.00142,124
6/2/201432.1032.1631.8532.0086,543
5/30/201432.0032.1231.8932.0279,692
5/29/201431.9032.2231.8732.0055,796
5/28/201432.2532.2631.9632.00100,210
5/27/201431.5232.5531.5232.4796,837
5/23/201431.1431.5931.0831.5445,003
5/22/201430.8931.1730.8931.0541,517
5/21/201431.0631.2430.3830.8569,321
5/20/201431.3531.3530.6430.94125,906
5/19/201430.9831.3530.8031.3081,910
5/16/201430.5830.9730.4230.9572,626
5/15/201430.3230.6229.9030.56187,415
5/14/201431.4131.5230.3030.3373,465
5/13/201431.9831.9831.1231.3489,942
5/12/201431.5332.2431.4031.96117,005
5/9/201430.2831.3330.2331.33116,835
5/8/201430.8431.1630.2830.44136,789
5/7/201430.4530.8030.0630.73133,343
5/6/201430.9931.1230.5530.58149,238
5/5/201432.0032.1830.8731.04364,130
5/2/201431.8233.0131.8232.19249,108
5/1/201432.0932.0930.6231.39233,868
  • Showing 1-100 of 891 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center