$28.05 0.00 (%) Insperity Inc - NYSE

Sep. 18, 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
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
2/26/201428.9529.1428.7729.0591,452
2/25/201428.8429.0328.7528.94119,018
2/24/201428.6029.1228.6028.81148,481
2/21/201428.5128.9628.3828.74206,014
2/20/201427.8728.6027.8728.56125,705
2/19/201427.9828.4427.6327.97255,482
2/18/201427.4428.1927.3628.09160,389
2/14/201427.0027.6026.9227.40263,085
2/13/201427.4027.5526.8527.01396,504
2/12/201427.3228.0127.3227.45528,802
2/11/201430.7531.2327.2727.32537,903
2/10/201432.2632.2829.5031.82263,637
2/7/201432.0432.4831.8432.4067,130
2/6/201432.1832.3031.9232.0068,944
2/5/201432.1732.3131.6632.0353,166
2/4/201432.5432.7631.8332.2696,870
2/3/201432.8633.1332.1832.30169,079
1/31/201432.5233.0932.5233.02164,318
1/30/201432.8433.1232.6733.0169,678
1/29/201432.6332.9932.5032.6685,129
1/28/201432.4133.0532.0132.95100,999
1/27/201433.1633.1732.2832.3142,561
1/24/201433.4633.5732.9833.16121,224
1/23/201433.4033.7233.0033.7182,658
1/22/201433.3633.4333.0233.3944,708
1/21/201433.3433.4933.0033.3579,050
1/17/201433.6633.8033.1433.2383,260
1/16/201433.7934.0533.6933.7436,387
1/15/201433.8334.1233.7233.8953,049
1/14/201433.5633.8533.4533.7979,185
1/13/201433.6833.8033.1533.49103,647
1/10/201433.7833.8833.3233.8163,379
1/9/201434.0534.0533.5033.6861,066
1/8/201434.1534.2033.6634.02154,478
1/7/201435.4235.4234.1134.22156,687
1/6/201436.2336.2335.4635.5176,886
1/3/201435.8536.2135.7536.0986,469
1/2/201435.9336.0735.6435.86204,631
12/31/201336.0736.2535.8836.1377,267
12/30/201335.9436.2135.9136.1038,998
12/27/201336.2836.2835.9236.1844,437
12/26/201335.9836.1535.8036.1372,410
12/24/201335.4735.8635.3735.78134,325
12/23/201335.0935.6934.9035.5479,600
12/20/201333.6535.0033.6535.00173,223
12/19/201333.4633.8433.4433.6344,831
12/18/201333.6033.8133.2033.5986,957
12/17/201333.8233.8233.5233.6160,944
12/16/201333.7133.9833.7133.7749,284
12/13/201333.5433.8433.2333.63118,053
12/12/201332.7933.5732.6733.4990,703
12/11/201333.1833.3732.7632.8677,130
12/10/201333.3333.5533.0533.20130,280
12/9/201333.0933.5233.0233.35220,902
12/6/201334.3334.4632.9933.14130,614
12/5/201333.7534.2433.7533.9777,780
12/4/201334.6434.9333.6433.87142,129
12/3/201334.2534.6134.0834.5972,322
12/2/201335.2635.5734.1034.3665,940
  • Showing 101-200 of 888 items
  • <<
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center