$73.95 +0.08 (%) Insperity Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
12/10/201546.3946.6846.2046.41170,895
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center