$52.77 +0.46 (%) Insperity Inc - New York Stock Exchange, Inc.

Apr. 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
12/4/201544.2244.9344.0344.40111,576
12/3/201544.6944.7844.1144.22153,247
12/2/201543.7744.9343.7344.62125,089
12/1/201543.3943.9942.8943.95100,531
11/30/201545.0945.0943.1343.16184,440
11/27/201544.4345.1344.4344.9034,788
11/25/201544.5344.8344.1844.4550,978
11/24/201544.0744.7143.8944.49104,722
11/23/201543.9644.3143.7644.30105,743
11/20/201543.5844.2543.1844.08165,154
11/19/201543.7643.8143.2343.3774,733
11/18/201543.1543.8142.9343.7392,784
11/17/201543.3543.8343.0443.0694,786
11/16/201543.3843.5843.0043.2582,743
11/13/201543.8444.2543.2343.36101,920
11/12/201543.7544.7643.7544.04142,115
11/11/201544.6944.8143.8344.25150,339
11/10/201543.9744.5443.4244.52184,043
11/9/201544.1944.3943.5244.1694,683
11/6/201544.4644.9544.0444.37113,026
11/5/201543.8244.8643.6144.69153,696
11/4/201543.1643.7341.8843.73197,099
11/3/201545.6745.6742.7943.16443,112
11/2/201546.1647.5244.6345.91205,073
10/30/201546.1446.9146.0746.4695,448
10/29/201546.6446.8045.5446.24158,353
10/28/201545.1446.8845.1446.8297,623
10/27/201545.3045.5644.6745.0785,606
10/26/201545.4545.5844.9045.4273,072
10/23/201545.5645.7545.0645.4684,714
10/22/201545.3145.7244.6545.22118,457
10/21/201546.2046.2844.9645.0256,593
10/20/201545.5446.4945.4046.01112,530
10/19/201545.3045.6744.6845.5495,683
10/16/201545.4145.7344.9345.4456,806
10/15/201545.1845.6344.6545.33106,855
10/14/201545.2645.8944.6844.91117,966
10/13/201545.2845.6945.1345.3486,469
10/12/201544.7445.5644.7045.52144,003
10/9/201545.0645.0744.6744.6970,619
10/8/201544.8745.5244.6144.94117,639
10/7/201544.9145.1544.6744.9883,708
10/6/201544.5845.2344.4344.76149,654
10/5/201544.4845.0844.3045.0590,354
10/2/201543.8543.9843.0543.94114,238
10/1/201543.8244.2043.4744.04178,410
9/30/201543.1144.0242.9843.93171,936
9/29/201542.4542.9541.7742.89117,200
9/28/201543.6243.8242.4942.49103,858
9/25/201543.6044.1543.0343.71184,612
9/24/201542.9243.3542.7843.2093,465
9/23/201543.6044.0043.2443.2980,906
9/22/201544.4744.5443.4843.64130,025
9/21/201543.7744.8943.6844.81122,025
9/18/201544.5844.9342.9943.37646,669
9/17/201544.3245.6744.1745.12153,700
9/16/201543.3544.3342.9344.26134,157
9/15/201543.2543.7143.0143.4899,428
9/14/201544.1944.1943.0643.24115,847
9/11/201544.0044.2043.1344.16174,839
9/10/201544.2644.4643.9244.25136,945
9/9/201545.1645.2644.0044.27135,835
9/8/201544.6644.9944.1844.85252,710
9/4/201544.3144.8143.9844.1580,218
9/3/201544.5645.0444.5144.8399,539
9/2/201543.8044.6743.4144.56130,958
9/1/201543.5444.2943.3543.49145,999
8/31/201545.3145.3844.2644.39138,916
8/28/201545.2745.6345.0045.44133,761
8/27/201546.0046.0044.8845.42168,191
8/26/201546.0046.0044.6445.80149,838
8/25/201546.1846.3144.9645.27219,268
8/24/201543.7645.9342.4945.00210,095
8/21/201545.5546.8945.1246.13167,849
8/20/201547.0547.2246.3146.32109,265
8/19/201548.1748.2047.2547.6085,798
8/18/201548.8849.0648.3148.4979,525
8/17/201548.5549.0948.1649.00123,325
8/14/201548.5748.8247.8148.7778,638
8/13/201548.7049.2748.3448.54116,352
8/12/201549.0749.3748.0948.77275,637
8/11/201548.9349.8248.4749.46181,006
8/10/201548.8149.5848.8149.27230,548
8/7/201547.2148.5746.8748.33169,411
8/6/201548.4148.8247.4547.51115,666
8/5/201547.4848.4547.2348.32207,729
8/4/201547.5449.4446.9147.23234,784
8/3/201550.6250.6246.2147.28508,016
7/31/201550.0450.6149.5850.28178,145
7/30/201549.8350.4649.3350.06116,202
7/29/201549.7950.3049.5450.10105,192
7/28/201550.2350.4649.5049.9293,345
7/27/201550.2550.3449.3350.0787,701
7/24/201550.2851.1050.0150.50100,537
7/23/201551.1751.5350.1550.35121,090
7/22/201550.6051.4450.5451.1852,928
7/21/201551.8952.2750.8050.87119,033
7/20/201551.8752.1751.5551.9577,081
7/17/201552.6552.6551.6251.7896,527
7/16/201551.8252.8251.7252.7099,644
Trading Center