$50.00 +0.08 (%) Insperity Inc - NYSE

Jul. 29, 2015 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
7/28/201550.2350.4649.5049.9293,345
7/27/201550.2550.3449.3350.0787,701
7/24/201550.2851.1050.0150.50100,537
7/23/201551.1751.5350.1550.35121,090
7/22/201550.6051.4450.5451.1852,928
7/21/201551.8952.2750.8050.87119,033
7/20/201551.8752.1751.5551.9577,081
7/17/201552.6552.6551.6251.7896,527
7/16/201551.8252.8251.7252.7099,644
7/15/201552.3552.5151.3051.5779,157
7/14/201552.3952.6651.9452.3876,201
7/13/201552.7152.9552.2052.3886,518
7/10/201552.4652.6952.1252.47111,142
7/9/201551.7852.2451.4651.77122,661
7/8/201551.6152.0450.8951.32164,784
7/7/201552.3952.3950.8651.94156,140
7/6/201551.1252.3450.6552.20204,050
7/2/201550.9451.6250.1551.41234,401
7/1/201551.3652.0050.6550.73191,462
6/30/201550.9251.2750.6250.90156,314
6/29/201551.0751.8150.3350.52116,748
6/26/201552.0552.0551.1351.23507,757
6/25/201550.6752.0650.6751.88133,404
6/24/201552.0652.1150.2750.62281,766
6/23/201553.1353.2451.9452.02148,360
6/22/201551.9753.2351.6953.11138,499
6/19/201551.8452.2851.2851.63357,563
6/18/201551.2752.0550.7551.88166,244
6/17/201551.5051.5550.9450.97156,571
6/16/201550.4851.6850.3251.30154,242
6/15/201550.8351.8850.4250.47231,451
6/12/201551.9152.1251.3851.4097,631
6/11/201551.5652.2751.1652.14113,683
6/10/201552.0752.3951.5151.60135,801
6/9/201552.2952.5851.0551.85122,144
6/8/201553.4053.4051.8752.29112,716
6/5/201553.0653.6052.6153.55103,012
6/4/201553.2653.7952.9753.18141,483
6/3/201553.3253.7653.0753.70146,492
6/2/201552.5953.6052.5953.37131,882
6/1/201552.9853.3152.1952.93146,053
5/29/201552.9453.3151.5752.62204,827
5/28/201553.1553.8252.6453.00123,469
5/27/201552.8053.4452.4653.1598,478
5/26/201552.3952.9951.6152.71176,627
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
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!