$70.70 -0.35 (%) Insperity Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
12/2/201671.1072.1370.5570.70179,220
12/1/201672.1572.8869.9571.05277,051
11/30/201672.6073.4072.0572.40151,761
11/29/201672.8573.4572.2572.60120,250
11/28/201673.4573.5072.3072.95214,316
11/25/201673.5073.8072.1073.5059,722
11/23/201673.7574.1772.6573.15163,845
11/22/201673.5574.0572.6573.60300,915
11/21/201671.9073.8571.7573.10244,354
11/18/201672.9072.9071.4571.75242,127
11/17/201672.0572.8071.5572.70136,296
11/16/201670.8571.9570.3571.90127,164
11/15/201671.3572.0570.5570.85215,916
11/14/201671.9573.2070.7571.15289,708
11/11/201672.9074.0571.5072.35225,083
11/10/201672.0073.9071.5072.95192,432
11/9/201669.0071.8067.7271.70128,479
11/8/201669.1070.6568.9070.35107,276
11/7/201668.9070.0568.2669.15210,194
11/4/201670.3070.3067.5567.70217,502
11/3/201665.0070.7564.5570.15318,443
11/2/201667.4567.4564.5565.00347,920
11/1/201676.0076.7066.2567.05470,682
10/31/201673.3075.3072.8575.20173,099
10/28/201671.2073.3069.4673.15152,944
10/27/201672.4072.4070.9571.30109,685
10/26/201672.8573.3571.5072.25149,604
10/25/201673.6574.3072.5073.20110,618
10/24/201673.6074.5073.4073.6045,831
10/21/201672.8073.4571.7073.1079,916
10/20/201673.5573.8572.6573.2074,031
10/19/201675.1075.1073.5573.8586,233
10/18/201675.3576.0575.1075.1585,728
10/17/201673.7574.7573.5074.7086,503
10/14/201673.9574.6873.7373.9895,674
10/13/201673.9474.3973.0373.9595,364
10/12/201673.8674.5973.3274.2873,924
10/11/201674.8774.8773.3973.71141,394
10/10/201674.2675.7173.9175.1898,780
10/7/201674.4974.4973.3673.85137,600
10/6/201673.2074.8573.2074.44102,369
10/5/201673.8974.5072.3873.82105,477
10/4/201673.6073.8873.1373.61116,117
10/3/201672.3273.5671.4973.55171,484
9/30/201672.9172.9171.3272.64257,695
9/29/201673.7773.7772.3472.64119,017
9/28/201673.9274.1972.6673.95153,830
9/27/201673.1373.9272.4173.87142,449
9/26/201673.0973.7372.4473.38178,882
9/23/201674.1174.3472.4773.65155,516
9/22/201673.2774.5573.0674.50156,244
9/21/201671.6773.6271.4273.27237,781
9/20/201671.9971.9970.6971.33178,163
9/19/201670.2471.6169.6671.61399,245
9/16/201670.2070.5269.2370.50667,724
9/15/201666.3470.4366.2270.38342,892
9/14/201666.3266.5265.8566.35190,644
9/13/201666.9367.4365.8666.27226,110
9/12/201666.0867.8766.0867.54199,159
9/9/201666.4367.2166.1066.44218,547
9/8/201667.4567.4566.1766.96248,903
9/7/201666.5967.7865.7367.75254,222
9/6/201666.3166.8765.4166.78237,495
9/2/201666.4566.9265.4666.56186,004
9/1/201665.3266.0665.0866.00157,034
8/31/201666.0366.0364.7065.55160,491
8/30/201666.7566.8765.6166.03101,877
8/29/201666.6566.9766.3666.6487,311
8/26/201666.3767.1866.3166.79165,708
8/25/201666.3866.9166.1266.5381,662
8/24/201666.5966.7565.6166.33110,928
8/23/201666.4667.3066.3566.77140,282
8/22/201665.5366.4665.4266.36118,939
8/19/201666.3567.1265.9266.05122,948
8/18/201665.8166.8565.8166.34124,548
8/17/201666.2866.4864.8665.86206,774
8/16/201667.7967.8766.5566.57182,904
8/15/201667.3469.0367.3467.84151,424
8/12/201668.0468.3366.5167.29199,925
8/11/201668.3268.7967.0568.09228,954
8/10/201667.6568.3266.8968.32298,178
8/9/201666.6268.0066.5467.23333,066
8/8/201668.1268.2366.2766.65235,336
8/5/201667.3569.3067.0168.42274,989
8/4/201667.5968.4466.7567.21196,872
8/3/201668.0968.3067.0767.65301,496
8/2/201667.0969.5067.0368.41451,035
8/1/201675.8875.8866.7367.221,519,187
7/29/201679.0979.8378.2978.49257,705
7/28/201679.3279.7278.7579.23145,777
7/27/201681.2881.7278.2379.28245,783
7/26/201681.3982.1881.0981.28142,359
7/25/201681.6081.7780.8681.35105,390
7/22/201680.8182.1580.5481.60133,799
7/21/201679.1781.2478.8780.93216,368
7/20/201678.9779.3878.1079.18145,088
7/19/201679.0479.7978.8178.98126,813
7/18/201679.2179.7379.0079.20250,149
7/15/201678.9279.4378.2979.06145,367
7/14/201678.1978.9977.9078.74126,331
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center