$27.16 -0.18 (%) Insperity Inc - NYSE

Oct. 1, 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
12/13/201333.5433.8433.2333.63118,053
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
10/11/201338.0738.9838.0738.7060,038
10/10/201337.8238.4637.6538.28228,411
10/9/201337.4937.7237.1337.3075,623
10/8/201337.4737.7637.4237.42102,600
10/7/201337.2737.6637.2237.4264,692
10/4/201337.4337.6737.3537.5131,494
10/3/201337.5037.7337.2637.5477,578
10/2/201338.0838.2137.6537.6946,858
10/1/201337.6838.2837.6838.23222,036
9/30/201337.2837.6337.0837.60113,620
9/27/201337.3037.8037.2137.5164,687
9/26/201337.3137.6537.2637.6379,575
9/25/201337.0637.5036.9137.30149,236
9/24/201336.8137.3836.4537.13175,850
9/23/201336.4336.9636.4336.81175,436
9/20/201336.6036.6036.0336.57204,428
9/19/201336.0436.5936.0036.50163,770
9/18/201336.0036.2535.8036.08193,617
9/17/201335.7236.0935.6536.00135,551
9/16/201335.8535.9835.6535.7249,731
9/13/201335.3935.5635.0035.54125,530
9/12/201334.8935.4234.8235.20115,602
9/11/201334.1835.0333.9635.0065,070
9/10/201333.9734.4533.7434.3346,603
9/9/201333.2333.9833.0933.9153,155
9/6/201333.0033.2932.1533.1135,374
9/5/201332.5533.0932.4732.9736,258
9/4/201332.0632.5932.0132.50139,005
9/3/201332.1132.4631.9832.2459,014
8/30/201332.5832.5831.8331.9052,922
8/29/201332.3532.8432.2632.6830,122
8/28/201332.1632.4331.8632.2656,763
8/27/201333.3133.4532.1832.2344,412
8/26/201333.2833.7433.2533.5547,160
8/23/201333.7233.7333.0933.3224,546
8/22/201333.3133.7533.1933.7439,145
8/21/201333.2333.5932.9333.2040,868
8/20/201333.1833.5133.0133.3044,087
8/19/201333.4433.7533.2333.2350,589
8/16/201333.1033.8933.0433.4987,358
8/15/201333.3733.5033.1433.3160,717
8/14/201333.8833.9033.6433.7663,759
8/13/201333.5433.8833.3133.8168,807
8/12/201333.0533.6033.0233.5622,537
8/9/201333.2033.4933.0033.3647,636
8/8/201333.2433.5132.9733.2746,023
8/7/201333.4833.6932.8932.9862,049
8/6/201333.4333.7533.2733.6568,581
8/5/201333.3833.4433.2533.4172,144
8/2/201333.2733.8033.0533.5264,719
8/1/201333.2433.5232.8133.35110,449
7/31/201333.3733.4733.0433.0780,153
7/30/201333.0733.3932.7433.3037,843
7/29/201332.9133.1732.7832.9330,509
7/26/201332.9133.1532.6333.0720,322
7/25/201332.8233.3932.6633.1951,797
  • Showing 201-300 of 898 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center