$71.17 +0.57 (%) Insperity Inc - New York Stock Exchange, Inc.

May. 27, 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
5/26/201669.2070.7469.1070.60575,970
5/25/201670.7270.8069.1269.20846,208
5/24/201670.8070.9369.6469.80880,363
5/23/201671.3972.2569.9269.95577,149
5/20/201670.6571.1169.6371.10256,279
5/19/201668.7570.8968.7570.59352,369
5/18/201666.4569.3066.2969.23355,267
5/17/201668.2969.4666.4866.68458,783
5/16/201666.7868.8866.7868.26263,387
5/13/201666.0967.2565.6166.78301,287
5/12/201666.0066.4365.3866.05164,687
5/11/201666.1766.3064.9165.73284,867
5/10/201664.9466.8664.8566.59204,482
5/9/201664.7165.7964.4064.73255,593
5/6/201664.1864.7763.3964.71318,604
5/5/201663.8965.1963.5664.68360,782
5/4/201661.9164.2761.9163.86401,874
5/3/201656.9062.5856.4662.07714,443
5/2/201655.0058.7754.9356.68780,484
4/29/201654.0654.0952.2052.77251,308
4/28/201652.5952.8052.0652.31139,243
4/27/201652.1652.9251.6752.76154,126
4/26/201651.9852.2651.3952.0899,898
4/25/201652.3552.6751.6051.7472,195
4/22/201652.0852.9151.9152.37123,590
4/21/201652.0352.5851.6252.10122,996
4/20/201652.3952.7551.8252.21149,028
4/19/201652.9153.0651.9752.3289,887
4/18/201652.1852.9952.1852.9186,299
4/15/201652.3352.8051.6852.3483,059
4/14/201652.1952.6252.1952.3558,921
4/13/201651.9752.5351.5952.2291,649
4/12/201651.7251.9351.2151.6287,759
4/11/201651.6552.6251.4251.62137,604
4/8/201651.1051.8251.1051.3865,891
4/7/201651.5352.1050.6750.83191,599
4/6/201651.5351.9551.1151.79102,529
4/5/201651.1651.8150.6151.45135,425
4/4/201652.5452.9851.4651.48107,738
4/1/201651.5352.6751.3152.50147,779
3/31/201652.0552.1951.4851.7383,559
3/30/201652.0152.3251.3052.01168,359
3/29/201651.1851.7551.0551.66224,587
3/28/201651.2651.5650.6551.2184,141
3/24/201650.8851.1750.6251.1493,941
3/23/201651.0551.4050.6851.11128,410
3/22/201651.2151.3850.8451.03151,589
3/21/201651.5051.6251.1651.28113,691
3/18/201651.5851.9751.2751.37409,026
3/17/201651.0351.6950.9751.52168,270
3/16/201651.2751.6450.8951.10212,504
3/15/201649.8951.6449.7651.38210,972
3/14/201650.0150.2449.5049.97128,267
3/11/201649.7950.1449.0050.00240,302
3/10/201649.8950.5348.8749.43197,009
3/9/201649.1850.0548.6249.59235,394
3/8/201649.1849.4648.5648.90287,955
3/7/201648.9650.3048.9649.58182,786
3/4/201649.1749.7048.7949.07131,034
3/3/201649.2549.7248.7849.17218,299
3/2/201648.7049.4448.1149.27280,615
3/1/201647.6349.2547.6348.73398,335
2/29/201645.8747.8045.8747.49570,934
2/26/201646.0046.3945.3745.83174,986
2/25/201646.6846.7745.7245.92136,687
2/24/201645.2446.5745.2446.38249,475
2/23/201644.8946.1044.8945.81221,788
2/22/201645.5846.1745.3245.58197,498
2/19/201646.7647.0544.8345.31208,619
2/18/201648.5148.7046.8346.94193,763
2/17/201648.0348.7947.8248.55302,365
2/16/201646.8648.4646.8647.97436,683
2/12/201645.0045.9444.1445.56236,037
2/11/201642.2043.1041.8342.60149,052
2/10/201642.7743.7342.5642.7998,587
2/9/201643.8344.4042.0842.46135,055
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center