$52.88 -0.06 (%) Insperity Inc - NYSE

May. 22, 2015 | 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
5/22/201552.9153.3352.6152.88102,817
5/21/201552.8753.7352.6152.94125,721
5/20/201553.0653.3052.4253.12139,108
5/19/201552.9553.1752.4553.05116,653
5/18/201552.8153.4552.0752.96111,403
5/15/201553.3753.7552.8753.0362,082
5/14/201552.9653.3252.6253.30104,551
5/13/201552.9353.0452.0752.82103,854
5/12/201553.4553.4552.0752.87104,449
5/11/201553.4153.9753.2553.32175,184
5/8/201553.3353.6452.5053.36137,156
5/7/201551.9553.1251.8253.05164,785
5/6/201551.8252.9351.4152.12241,799
5/5/201553.9053.9051.3551.67270,089
5/4/201554.0055.1153.8553.90472,407
5/1/201550.5253.9250.5253.75436,216
4/30/201549.2349.3947.8348.16164,501
4/29/201550.8650.9249.3849.53105,083
4/28/201550.8451.4650.1150.94115,912
4/27/201550.8851.5650.2850.63110,695
4/24/201551.8451.8450.6150.80100,999
4/23/201551.1752.0050.6951.71128,388
4/22/201551.8852.2150.9051.2485,975
4/21/201552.2752.3051.6851.87111,535
4/20/201551.1652.3450.9251.89107,622
4/17/201552.1552.1550.5250.96167,236
4/16/201553.2153.5052.4152.49150,821
4/15/201553.1253.7253.0353.20141,276
4/14/201553.4953.5552.8052.97131,262
4/13/201553.3453.9252.9653.38155,019
4/10/201552.4653.7952.3653.16149,173
4/9/201552.4052.5751.0952.15182,088
4/8/201552.0652.7251.8352.29123,848
4/7/201552.2752.9052.0352.10157,589
4/6/201551.8752.7151.8752.34110,291
4/2/201552.9053.6052.1252.27158,282
4/1/201552.2953.0351.6952.84329,414
3/31/201552.5652.6951.9152.29128,136
3/30/201551.9453.1651.7152.80217,081
3/27/201552.0152.5451.4751.60146,317
3/26/201551.0552.3250.8052.10178,859
3/25/201552.9952.9951.1851.19140,186
3/24/201552.4553.1752.1953.10336,473
3/23/201554.0054.0052.4252.45264,459
3/20/201554.7854.9153.7354.38280,068
3/19/201554.8354.8654.5154.52129,891
3/18/201554.5154.9253.8854.84123,795
3/17/201554.3754.8053.9954.59241,594
3/16/201554.9855.4254.0454.37195,232
3/13/201554.7854.9954.5354.92240,853
3/12/201554.6354.7854.2454.68363,374
3/11/201553.3354.7253.2654.45296,217
3/10/201553.5853.8853.0553.33240,929
3/9/201552.9154.0052.9153.92160,211
3/6/201553.1953.5452.6952.85140,003
3/5/201553.4753.4752.7053.40239,730
3/4/201552.6853.2652.2853.20252,630
3/3/201552.9753.2352.1453.01253,684
3/2/201551.8552.9951.7452.92471,226
2/27/201552.6352.7651.5051.80311,631
2/26/201550.7852.4950.6952.41584,501
2/25/201550.8951.1050.5250.68696,307
2/24/201551.0451.2950.6650.74844,811
2/23/201551.3951.6050.6350.95540,188
2/20/201551.5951.7250.8851.37400,175
2/19/201550.5551.6450.2151.54443,023
2/18/201550.0051.9350.0050.46765,329
2/17/201549.0050.9148.9350.01762,935
2/13/201547.5949.0047.5948.91544,598
2/12/201546.4047.7646.4047.71716,999
2/11/201545.3946.7845.3946.08823,088
2/10/201546.0047.0043.5744.641,030,575
2/9/201542.7343.6342.5242.61393,734
2/6/201542.7242.8242.3842.70180,817
2/5/201542.5642.7942.5442.70107,189
2/4/201542.0042.4841.9742.30148,582
2/3/201541.8642.2741.5641.99222,983
2/2/201542.0642.4140.9941.57220,237
1/30/201542.3842.9441.8941.94111,995
1/29/201542.3242.9841.8742.78326,443
1/28/201542.9342.9342.2442.25262,077
1/27/201543.5043.5042.7842.94176,071
1/26/201544.2944.6443.6843.93170,896
1/23/201543.5444.6543.0744.27171,305
1/22/201541.2443.8040.2543.69362,004
1/21/201539.5441.5438.9541.24748,974
1/20/201536.2536.4536.0036.34130,187
1/16/201535.7836.2035.7136.1493,472
1/15/201536.2136.2135.7535.88119,632
1/14/201535.8136.2335.6636.05130,132
1/13/201536.1036.1135.0036.071,829,598
1/12/201535.4236.1134.7936.08340,457
1/9/201534.8735.5634.3435.52364,023
1/8/201534.4634.9033.9634.90228,291
1/7/201533.6034.2733.0534.20107,478
1/6/201533.4933.4932.4333.36102,925
1/5/201532.9733.8432.8633.65145,795
1/2/201534.0634.1632.8733.25123,780
12/31/201434.3934.3933.8833.8970,748
12/30/201434.5734.6834.0534.2562,334
  • Showing 1-100 of 1,059 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center