$73.62 +0.24 (%) Insperity Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
7/13/201677.7678.0377.0677.96189,693
7/12/201677.8878.4277.5377.73103,339
7/11/201677.1277.8276.6277.54135,317
7/8/201675.4177.1575.1776.74143,636
7/7/201677.6977.6974.8975.27271,971
7/6/201678.2478.9377.6878.70137,801
7/5/201676.5978.3976.5878.30194,089
7/1/201677.2377.3676.3476.66114,107
6/30/201674.5477.2474.5477.23233,684
6/29/201673.7474.5873.1374.51248,884
6/28/201673.5073.5772.8773.09181,352
6/27/201673.9673.9872.4572.72167,490
6/24/201673.5874.8572.9974.33198,080
6/23/201675.6776.2475.2675.55102,485
6/22/201675.7376.2075.2275.42150,361
6/21/201675.1875.7574.4575.59155,979
6/20/201674.9375.4174.6274.89184,438
6/17/201675.1175.1173.9674.24263,482
6/16/201674.2575.0674.1175.01164,336
6/15/201674.9475.2374.2674.58147,635
6/14/201673.5874.7173.5874.57265,320
6/13/201674.6574.8973.7573.79195,990
6/10/201675.0875.4074.5975.00198,250
6/9/201674.1875.7973.8875.39303,099
6/8/201673.3874.5872.8374.45278,662
6/7/201673.8174.3973.2973.33204,722
6/6/201672.0773.9371.9573.86276,847
6/3/201672.5472.6571.6972.24303,646
6/2/201672.8173.4272.0972.76341,782
6/1/201672.1273.0771.3372.65487,757
5/31/201671.4772.1071.3171.97460,699
5/27/201670.5071.4570.3971.17418,559
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center