$34.30 +0.78 (%) Insperity Inc - NYSE

Dec. 19, 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
5/20/201330.0230.7930.0230.7964,327
5/17/201330.0030.4929.9530.18130,866
5/16/201329.9830.1029.8229.89254,335
5/15/201329.6730.0429.6429.81140,266
5/14/201329.4729.7729.2929.7583,610
5/13/201329.1429.4929.0029.4159,408
5/10/201328.8829.3828.8429.2762,330
5/9/201328.7529.1028.6528.7864,265
5/8/201328.5028.7428.3928.7082,844
5/7/201328.2528.5828.0328.55106,477
5/6/201327.9928.2327.9128.1338,479
5/3/201327.5728.2027.5728.07116,786
5/2/201326.9927.3826.7027.2271,360
5/1/201327.4627.6526.7726.81144,688
4/30/201327.6227.6927.4427.63122,506
4/29/201328.0028.3227.3327.57200,179
4/26/201327.5527.6027.2527.5069,246
4/25/201327.6327.6927.4127.5076,709
4/24/201327.8227.8927.4627.6376,306
4/23/201327.6527.9927.5527.8546,426
4/22/201327.4327.6126.9127.4873,182
4/19/201327.1427.4527.0327.4274,975
4/18/201327.0827.2526.8727.05119,174
4/17/201327.1527.5426.4426.95160,947
4/16/201327.2827.4427.0227.39115,291
4/15/201327.3527.4926.7927.02139,631
4/12/201327.3527.4427.2127.40121,325
4/11/201327.3027.4327.2227.39118,460
4/10/201327.3327.4827.3027.40232,833
4/9/201327.7627.7627.2127.2585,941
4/8/201327.7327.9327.4627.7847,645
4/5/201327.6027.7527.4727.6386,385
4/4/201327.9528.0527.8128.0254,617
4/3/201328.1528.1627.7427.8659,644
4/2/201328.4028.6028.0328.1374,020
4/1/201328.4028.4027.9428.34217,336
3/28/201328.0228.5127.7928.3775,061
3/27/201327.6727.9527.5327.9052,011
3/26/201328.0528.0927.7127.8750,373
3/25/201328.4028.4027.8827.9397,636
3/22/201328.2428.4128.2028.3437,675
3/21/201328.3428.5928.0428.2434,028
3/20/201328.4328.7128.4328.5475,480
3/19/201328.4728.6028.0728.3873,239
3/18/201328.2628.5828.2528.4138,044
3/15/201328.5628.8228.4528.59131,916
3/14/201328.5028.6828.3128.6574,290
3/13/201328.5228.5928.2528.5565,303
3/12/201328.4528.5328.3028.5285,827
3/11/201328.3728.5128.2628.5178,261
3/8/201328.7828.8428.4528.50117,771
3/7/201328.5128.6228.3828.5349,600
3/6/201328.6228.7028.2728.5140,235
3/5/201328.6728.9728.4928.66105,600
3/4/201328.3128.6528.0228.55115,197
3/1/201328.2528.4627.9728.45117,323
2/28/201328.2528.5828.0028.3596,589
2/27/201328.0028.5628.0028.30104,240
2/26/201328.1428.8228.0728.10246,342
2/25/201328.7528.8027.9527.95156,138
2/22/201328.5028.7228.3428.71127,842
2/21/201328.9829.0528.3028.41155,508
2/20/201329.1229.4629.0529.05129,486
2/19/201328.3229.1928.3229.19187,334
2/15/201328.0528.5128.0528.36141,316
2/14/201327.1527.9527.1527.93240,874
2/13/201328.1228.3127.0427.16283,544
2/12/201328.7428.9628.5928.63179,204
2/11/201328.6329.2927.8228.67280,120
2/8/201334.0834.1328.3628.50404,941
2/7/201333.7534.1833.2234.18144,023
2/6/201333.6633.8833.4033.7959,267
2/5/201333.7534.0333.6533.8492,478
2/4/201333.8734.0133.4533.64138,875
2/1/201333.6834.2033.6234.0786,997
1/31/201333.1233.7233.0933.63172,814
1/30/201333.1633.4432.9833.2262,458
1/29/201333.0233.3032.8233.2973,753
1/28/201332.9233.2332.7433.0148,362
1/25/201333.4533.4532.8332.9745,732
1/24/201332.5833.3932.5133.2986,901
1/23/201332.6232.9632.6032.6038,513
1/22/201332.0932.7732.0632.72111,961
1/18/201332.0932.2432.0832.16109,081
1/17/201332.1232.2831.9632.1458,847
1/16/201332.1932.1932.0032.0949,355
1/15/201332.2532.3932.1132.2857,523
1/14/201332.2532.4232.0532.3777,844
1/11/201332.3932.3932.0032.2294,371
1/10/201332.8233.0032.1732.3244,969
1/9/201332.4132.7932.4032.7179,018
1/8/201332.6732.8932.3132.34109,635
1/7/201332.7132.9432.6532.6971,271
1/4/201333.1033.1032.9332.98170,100
1/3/201333.0033.1032.8032.99114,972
1/2/201333.0733.3032.6232.94151,255
12/31/201231.6632.7231.6632.5687,579
12/28/201231.7832.2831.7631.8182,129
12/27/201232.0532.6131.7031.94134,055
12/26/201232.3332.7631.8232.10100,881
  • Showing 401-500 of 953 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center