$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
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
11/29/201335.6435.7335.2535.2519,614
11/27/201335.3135.5535.0735.4384,230
11/26/201334.9535.4634.7735.3584,115
11/25/201334.8335.0934.8334.9989,350
11/22/201334.8235.2134.4534.8596,734
11/21/201334.4535.0334.3034.7775,602
11/20/201334.2034.5234.0234.3045,424
11/19/201334.0834.3133.9534.16130,928
11/18/201334.2734.3933.9034.07113,714
11/15/201333.9434.3733.6534.2564,618
11/14/201334.0334.2833.7734.0068,404
11/13/201333.5334.2633.5334.0162,084
11/12/201333.4933.8333.3333.7980,832
11/11/201334.1134.1133.6133.61116,018
11/8/201333.7034.4633.7034.1541,260
11/7/201334.2934.2933.6133.7466,507
11/6/201334.8534.8534.1134.2476,101
11/5/201335.0935.0934.4434.6490,775
11/4/201335.5135.5835.0335.31175,017
11/1/201336.5036.7034.6235.62318,445
10/31/201338.2538.9838.0838.67108,874
10/30/201338.6839.0138.0438.1984,941
10/29/201338.4339.0138.4238.7744,001
10/28/201338.0038.4337.8738.4352,180
10/25/201338.6738.6737.9038.0947,550
10/24/201338.8438.9638.4238.5057,564
10/23/201339.0039.0238.7838.8056,737
10/22/201339.0039.1838.8139.09122,108
10/21/201339.6339.6938.9238.98410,873
10/18/201339.6039.6439.4039.4997,007
10/17/201338.8139.3738.6439.23144,627
10/16/201338.9138.9338.5438.82148,538
10/15/201338.5438.8438.3538.6949,729
10/14/201338.6438.9138.4538.6576,526
  • Showing 201-300 of 954 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center