$78.49 -0.74 (%) Insperity Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center