$70.00 0.00 (%) Insperity Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 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
4/7/201651.5352.1050.6750.83191,599
4/6/201651.5351.9551.1151.79102,529
4/5/201651.1651.8150.6151.45135,425
4/4/201652.5452.9851.4651.48107,738
4/1/201651.5352.6751.3152.50147,779
3/31/201652.0552.1951.4851.7383,559
3/30/201652.0152.3251.3052.01168,359
3/29/201651.1851.7551.0551.66224,587
3/28/201651.2651.5650.6551.2184,141
3/24/201650.8851.1750.6251.1493,941
3/23/201651.0551.4050.6851.11128,410
3/22/201651.2151.3850.8451.03151,589
3/21/201651.5051.6251.1651.28113,691
3/18/201651.5851.9751.2751.37409,026
3/17/201651.0351.6950.9751.52168,270
3/16/201651.2751.6450.8951.10212,504
3/15/201649.8951.6449.7651.38210,972
3/14/201650.0150.2449.5049.97128,267
3/11/201649.7950.1449.0050.00240,302
3/10/201649.8950.5348.8749.43197,009
3/9/201649.1850.0548.6249.59235,394
3/8/201649.1849.4648.5648.90287,955
3/7/201648.9650.3048.9649.58182,786
3/4/201649.1749.7048.7949.07131,034
3/3/201649.2549.7248.7849.17218,299
3/2/201648.7049.4448.1149.27280,615
3/1/201647.6349.2547.6348.73398,335
2/29/201645.8747.8045.8747.49570,934
2/26/201646.0046.3945.3745.83174,986
2/25/201646.6846.7745.7245.92136,687
2/24/201645.2446.5745.2446.38249,475
2/23/201644.8946.1044.8945.81221,788
2/22/201645.5846.1745.3245.58197,498
2/19/201646.7647.0544.8345.31208,619
2/18/201648.5148.7046.8346.94193,763
2/17/201648.0348.7947.8248.55302,365
2/16/201646.8648.4646.8647.97436,683
2/12/201645.0045.9444.1445.56236,037
2/11/201642.2043.1041.8342.60149,052
2/10/201642.7743.7342.5642.7998,587
2/9/201643.8344.4042.0842.46135,055
2/8/201643.6344.5143.0644.39188,088
2/5/201644.3344.3343.5544.07172,952
2/4/201644.5544.7144.1844.56112,789
2/3/201644.9245.1943.9744.75129,872
2/2/201644.9544.9744.1444.50156,446
2/1/201644.8346.2144.6545.31226,633
1/29/201643.8044.9643.8044.93142,547
1/28/201644.5344.5343.4643.76128,888
1/27/201644.9145.0243.9344.25123,221
1/26/201643.6545.1543.5645.03148,899
1/25/201644.0144.3043.2343.45125,828
1/22/201644.9945.3343.7244.01173,359
1/21/201644.1345.2243.7944.51186,352
1/20/201642.6644.5142.3443.91283,056
1/19/201643.1843.5042.5943.11183,502
1/15/201642.9043.1842.0042.90252,985
1/14/201643.0344.0442.5043.51228,521
1/13/201644.9245.1642.2042.63255,676
1/12/201645.3345.4644.1844.83185,104
1/11/201644.0945.1544.0844.87299,799
1/8/201647.4147.4743.1644.001,385,768
1/7/201648.2248.5647.7648.001,013,923
1/6/201648.0648.4047.9648.08981,813
1/5/201648.4348.6948.3748.52868,359
1/4/201647.7948.4747.5148.441,076,578
12/31/201548.4648.6048.1248.15195,097
12/30/201548.9949.0048.4848.48116,120
12/29/201548.6449.0048.5548.98114,938
12/28/201547.7048.5547.7048.46150,138
12/24/201547.7547.9947.6547.7548,241
12/23/201547.2547.7947.2147.73126,747
12/22/201546.7747.1746.5947.07127,171
12/21/201546.6547.0046.4546.73161,789
12/18/201547.2347.3546.4346.43462,345
12/17/201547.6848.0847.1647.34162,854
12/16/201547.1747.8347.0547.67368,754
12/15/201546.7047.1046.6547.01275,901
12/14/201546.6146.7246.2946.53239,167
12/11/201545.9446.7245.9446.70223,772
12/10/201546.3946.6846.2046.41170,895
12/9/201546.1746.6946.1446.39264,906
12/8/201545.1247.0745.1046.20187,666
12/7/201544.3544.5743.8744.03111,902
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center