$34.30 +0.78 (%) Insperity Inc - NYSE

Dec. 19, 2014 | 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
12/19/201433.5234.3933.4234.30304,273
12/18/201432.9033.6232.8833.52136,106
12/17/201431.9332.9031.7132.87156,591
12/16/201431.2131.9431.1131.73149,162
12/15/201431.4031.6730.9731.21136,598
12/12/201431.4731.9131.3331.36109,378
12/11/201431.5031.8831.2531.84144,746
12/10/201433.8533.9633.1933.48276,444
12/9/201433.4934.0333.1533.91203,704
12/8/201433.8934.0533.6133.79164,504
12/5/201433.4833.8633.4833.82163,946
12/4/201433.8033.8033.4233.5687,400
12/3/201432.9133.9132.7333.80224,225
12/2/201433.0433.3532.9132.99170,129
12/1/201433.0033.1632.7032.95146,091
11/28/201433.0933.2532.5832.6537,668
11/26/201433.3633.5032.9533.1457,519
11/25/201433.3533.6433.2533.4567,039
11/24/201433.0633.4132.9533.3357,935
11/21/201433.1033.4332.8733.0148,023
11/20/201432.4032.7532.2532.6757,394
11/19/201433.0133.0132.0432.5368,268
11/18/201432.7033.2532.5933.0190,515
11/17/201432.8733.0432.4632.6082,362
11/14/201433.2633.3432.5632.9897,846
11/13/201433.6033.6633.1833.2563,510
11/12/201433.5733.9033.1533.8289,638
11/11/201433.7233.9133.5433.6668,207
11/10/201433.9234.0433.5033.7264,638
11/7/201433.4134.0233.2833.9496,491
11/6/201432.9933.7832.9133.68108,273
11/5/201432.9833.1632.7532.90127,594
11/4/201431.3632.8231.1832.82223,824
11/3/201432.0132.7330.5931.36199,479
10/31/201431.5131.7631.0831.56172,286
10/30/201430.0031.2229.9931.0494,638
10/29/201430.5030.7029.8330.2593,627
10/28/201429.3230.4729.3230.45170,341
10/27/201429.3929.4028.8729.26141,835
10/24/201429.4729.5429.2129.4657,191
10/23/201429.1829.5529.0029.39113,495
10/22/201428.3729.0728.3729.00105,897
10/21/201428.1928.5227.9928.38122,273
10/20/201428.0028.2327.9128.1384,128
10/17/201428.3628.3628.0228.12120,205
10/16/201427.5328.1927.5328.02194,486
10/15/201427.6728.0427.3327.87167,914
10/14/201427.9328.1527.8927.94108,973
10/13/201427.3528.0927.2527.70111,016
10/10/201427.1027.6127.0127.2984,828
10/9/201427.8227.9127.1427.1665,458
10/8/201427.4627.8527.4027.79133,648
10/7/201427.5727.6827.4027.4391,116
10/6/201427.7427.8727.6627.7172,967
10/3/201427.5727.7427.4427.70205,388
10/2/201427.2027.5227.2027.30197,542
10/1/201427.3327.4827.1327.16206,551
9/30/201427.6427.6627.3027.34149,577
9/29/201427.2927.7427.2927.6454,852
9/26/201427.5027.7127.3927.5940,814
9/25/201427.7727.8827.4427.4874,285
9/24/201427.4527.8027.4527.7683,360
9/23/201427.3727.6427.3427.48149,958
9/22/201427.7227.7227.3327.52154,123
9/19/201428.0928.3327.5227.91160,833
9/18/201428.2528.3028.0228.0571,657
9/17/201428.4328.5028.0428.2084,806
9/16/201428.5228.7828.3828.4682,663
9/15/201428.9029.0228.6028.6578,274
9/12/201429.3129.3128.8829.0080,343
9/11/201429.3029.5029.0429.2752,384
9/10/201429.4229.5129.2829.3740,900
9/9/201429.7829.7829.4429.4668,253
9/8/201429.9829.9929.6629.8933,151
9/5/201429.8830.0229.8129.9031,637
9/4/201429.9730.3129.8830.0164,774
9/3/201429.6330.0529.5830.00159,288
9/2/201429.5229.5829.2529.50187,951
8/29/201429.5529.7129.2029.5170,213
8/28/201429.8329.8629.5029.5458,798
8/27/201430.3630.4229.9630.0955,247
8/26/201430.5030.6930.2730.39110,382
8/25/201430.0530.4329.9830.3161,611
8/22/201430.2130.3029.9630.1860,290
8/21/201430.3030.3129.8730.2589,024
8/20/201430.3330.3530.0030.2074,416
8/19/201430.6230.6430.0830.50111,238
8/18/201430.6030.6630.4030.50136,166
8/15/201430.6730.6729.9730.29105,996
8/14/201430.4330.4730.1330.3894,649
8/13/201430.2730.3930.1330.2951,538
8/12/201430.2230.4530.0130.0864,605
8/11/201429.9930.5129.7830.29121,737
8/8/201429.8930.1829.7629.87138,278
8/7/201429.8830.0629.7029.93186,289
8/6/201430.0130.2629.8229.84177,875
8/5/201430.3930.4630.0730.10137,048
8/4/201431.1031.1530.1530.48205,556
8/1/201432.5032.7730.1031.19471,181
7/31/201431.8532.0631.4531.91190,227
  • Showing 1-100 of 954 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center