Insperity Inc $32.58

up +0.17


22/7/2014 03:14 PM  |  NYSE : NSP  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
4/30/201431.9032.1031.5032.06125,048
4/29/201431.7432.0331.4231.88166,438
4/28/201431.7131.9731.2631.51189,242
4/25/201432.1132.2631.4031.51129,981
4/24/201432.3832.5632.0932.13102,398
4/23/201431.6632.4231.5532.04131,326
4/22/201431.0731.9030.8931.79118,484
4/21/201430.7531.0830.6830.88108,639
4/17/201430.4630.8830.4630.8154,995
4/16/201430.4830.6130.3230.5341,249
4/15/201430.3930.4929.8230.3375,298
4/14/201430.3730.3729.9630.3672,712
4/11/201430.6230.9429.9330.1396,898
4/10/201431.4531.5330.7830.90121,173
4/9/201431.4131.6131.2531.5385,545
4/8/201431.5131.7531.2631.37148,549
4/7/201431.3031.6530.7831.59222,191
4/4/201431.7531.7531.0531.49152,715
4/3/201431.4731.7331.3431.5782,253
4/2/201431.4931.7231.3031.5887,322
4/1/201431.1631.5330.8131.51186,920
3/31/201429.9231.2129.8730.98161,450
3/28/201429.7030.3929.6929.83133,698
3/27/201429.7029.9429.5829.78134,896
3/26/201429.8930.1629.5729.70159,331
3/25/201429.6529.9829.6029.75101,991
3/24/201429.7129.7329.4229.65117,511
3/21/201429.3129.8929.2529.69146,226
3/20/201428.9829.3628.9829.2559,475
3/19/201429.0629.7128.5729.11120,165
3/18/201428.2929.1028.2929.05124,755
3/17/201428.4428.7128.2228.35126,981
3/14/201428.2828.5928.1928.3786,855
3/13/201429.1929.2528.2328.42149,092
3/12/201428.5129.2328.5129.02105,074
3/11/201429.1929.5728.4428.75120,630
3/10/201429.2829.5229.0229.1779,621
3/7/201429.1929.3729.0929.3071,940
3/6/201429.0929.3628.9429.1876,612
3/5/201429.0629.2328.8229.0977,549
3/4/201429.3329.7729.2229.32182,913
3/3/201429.0329.1528.4529.06110,958
2/28/201429.0929.4628.9529.19117,061
2/27/201428.8729.1528.8529.01109,677
Trading Center