$44.15 -0.68 (%) Insperity Inc - NYSE

Sep. 4, 2015 | 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
4/15/201553.1253.7253.0353.20141,276
4/14/201553.4953.5552.8052.97131,262
4/13/201553.3453.9252.9653.38155,019
4/10/201552.4653.7952.3653.16149,173
4/9/201552.4052.5751.0952.15182,088
4/8/201552.0652.7251.8352.29123,848
4/7/201552.2752.9052.0352.10157,589
4/6/201551.8752.7151.8752.34110,291
4/2/201552.9053.6052.1252.27158,282
4/1/201552.2953.0351.6952.84329,414
3/31/201552.5652.6951.9152.29128,136
3/30/201551.9453.1651.7152.80217,081
3/27/201552.0152.5451.4751.60146,317
3/26/201551.0552.3250.8052.10178,859
3/25/201552.9952.9951.1851.19140,186
3/24/201552.4553.1752.1953.10336,473
3/23/201554.0054.0052.4252.45264,459
3/20/201554.7854.9153.7354.38280,068
3/19/201554.8354.8654.5154.52129,891
3/18/201554.5154.9253.8854.84123,795
3/17/201554.3754.8053.9954.59241,594
3/16/201554.9855.4254.0454.37195,232
3/13/201554.7854.9954.5354.92240,853
3/12/201554.6354.7854.2454.68363,374
3/11/201553.3354.7253.2654.45296,217
3/10/201553.5853.8853.0553.33240,929
3/9/201552.9154.0052.9153.92160,211
3/6/201553.1953.5452.6952.85140,003
3/5/201553.4753.4752.7053.40239,730
3/4/201552.6853.2652.2853.20252,630
3/3/201552.9753.2352.1453.01253,684
3/2/201551.8552.9951.7452.92471,226
2/27/201552.6352.7651.5051.80311,631
2/26/201550.7852.4950.6952.41584,501
2/25/201550.8951.1050.5250.68696,307
2/24/201551.0451.2950.6650.74844,811
2/23/201551.3951.6050.6350.95540,188
2/20/201551.5951.7250.8851.37400,175
2/19/201550.5551.6450.2151.54443,023
2/18/201550.0051.9350.0050.46765,329
2/17/201549.0050.9148.9350.01762,935
2/13/201547.5949.0047.5948.91544,598
2/12/201546.4047.7646.4047.71716,999
2/11/201545.3946.7845.3946.08823,088
2/10/201546.0047.0043.5744.641,030,575
2/9/201542.7343.6342.5242.61393,734
2/6/201542.7242.8242.3842.70180,817
2/5/201542.5642.7942.5442.70107,189
2/4/201542.0042.4841.9742.30148,582
2/3/201541.8642.2741.5641.99222,983
2/2/201542.0642.4140.9941.57220,237
1/30/201542.3842.9441.8941.94111,995
1/29/201542.3242.9841.8742.78326,443
1/28/201542.9342.9342.2442.25262,077
1/27/201543.5043.5042.7842.94176,071
1/26/201544.2944.6443.6843.93170,896
1/23/201543.5444.6543.0744.27171,305
1/22/201541.2443.8040.2543.69362,004
1/21/201539.5441.5438.9541.24748,974
1/20/201536.2536.4536.0036.34130,187
1/16/201535.7836.2035.7136.1493,472
1/15/201536.2136.2135.7535.88119,632
1/14/201535.8136.2335.6636.05130,132
1/13/201536.1036.1135.0036.071,829,598
1/12/201535.4236.1134.7936.08340,457
1/9/201534.8735.5634.3435.52364,023
1/8/201534.4634.9033.9634.90228,291
1/7/201533.6034.2733.0534.20107,478
1/6/201533.4933.4932.4333.36102,925
1/5/201532.9733.8432.8633.65145,795
1/2/201534.0634.1632.8733.25123,780
12/31/201434.3934.3933.8833.8970,748
12/30/201434.5734.6834.0534.2562,334
12/29/201434.6734.7434.2934.6263,310
12/26/201434.6634.8034.4234.6257,066
12/24/201434.5634.6934.3134.5348,874
12/23/201434.6934.9734.3134.5294,680
12/22/201434.3734.7334.2034.50113,769
12/19/201433.5234.3933.4234.30304,273
12/18/201432.9033.6232.8833.52136,106
12/17/201431.9332.9031.7132.87156,591
12/16/201431.2131.9431.1131.73149,162
12/15/201431.4031.6730.9731.21136,598
12/12/201431.4731.9131.3331.36109,378
12/11/201431.5031.8831.2531.84144,746
12/10/201433.8533.9633.1933.48276,444
12/9/201433.4934.0333.1533.91203,704
12/8/201433.8934.0533.6133.79164,504
12/5/201433.4833.8633.4833.82163,946
12/4/201433.8033.8033.4233.5687,400
12/3/201432.9133.9132.7333.80224,225
12/2/201433.0433.3532.9132.99170,129
12/1/201433.0033.1632.7032.95146,091
11/28/201433.0933.2532.5832.6537,668
11/26/201433.3633.5032.9533.1457,519
11/25/201433.3533.6433.2533.4567,039
11/24/201433.0633.4132.9533.3357,935
11/21/201433.1033.4332.8733.0148,023
11/20/201432.4032.7532.2532.6757,394
11/19/201433.0133.0132.0432.5368,268
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!