$29.46 +0.07 (%) Insperity Inc - NYSE

Oct. 24, 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
6/4/201432.0032.2332.0032.1651,624
6/3/201431.9832.0931.8532.00142,124
6/2/201432.1032.1631.8532.0086,543
5/30/201432.0032.1231.8932.0279,692
5/29/201431.9032.2231.8732.0055,796
5/28/201432.2532.2631.9632.00100,210
5/27/201431.5232.5531.5232.4796,837
5/23/201431.1431.5931.0831.5445,003
5/22/201430.8931.1730.8931.0541,517
5/21/201431.0631.2430.3830.8569,321
5/20/201431.3531.3530.6430.94125,906
5/19/201430.9831.3530.8031.3081,910
5/16/201430.5830.9730.4230.9572,626
5/15/201430.3230.6229.9030.56187,415
5/14/201431.4131.5230.3030.3373,465
5/13/201431.9831.9831.1231.3489,942
5/12/201431.5332.2431.4031.96117,005
5/9/201430.2831.3330.2331.33116,835
5/8/201430.8431.1630.2830.44136,789
5/7/201430.4530.8030.0630.73133,343
5/6/201430.9931.1230.5530.58149,238
5/5/201432.0032.1830.8731.04364,130
5/2/201431.8233.0131.8232.19249,108
5/1/201432.0932.0930.6231.39233,868
4/30/201431.9032.1031.5032.06125,048
4/29/201431.7432.0331.4231.88166,438
4/28/201431.7131.9731.2631.51189,242
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
Trading Center