$29.00 +0.62 (%) Insperity Inc - NYSE

Oct. 22, 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
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
12/24/201232.1632.6031.7832.3248,969
12/21/201233.2433.2431.9032.30256,494
12/20/201233.1233.2132.4132.64126,821
12/19/201232.7933.2332.3133.04114,120
12/18/201232.1832.9031.9632.8791,603
12/17/201231.4032.2531.3732.2098,077
12/14/201231.0031.5330.7131.3580,594
12/13/201231.1031.3131.0331.1762,630
12/12/201231.1331.3530.8531.1283,000
12/11/201230.7531.1030.6831.08120,254
12/10/201230.5030.7530.4030.6174,051
12/7/201230.5630.6130.3030.5068,106
12/6/201230.2930.5230.1630.5264,607
12/5/201230.0230.6229.9930.3379,436
12/4/201230.7030.9930.5630.99129,259
12/3/201230.4930.7030.2130.69129,204
11/30/201230.3030.4230.0930.20145,374
11/29/201230.5030.5030.0230.25153,664
11/28/201229.8530.3829.7530.11132,044
11/27/201230.0030.2229.9230.00123,921
11/26/201229.8930.0229.5030.00208,299
11/23/201228.0028.2927.7028.2930,429
11/21/201227.8128.0327.3927.8561,932
11/20/201227.7427.8427.4727.6849,120
11/19/201227.7027.8927.4927.8661,896
11/16/201227.3227.5126.8627.4389,279
11/15/201227.2827.3627.0127.3555,518
11/14/201227.2427.3726.9627.2257,668
11/13/201227.0227.4826.8727.2793,828
11/12/201227.3127.4726.6827.2894,384
11/9/201227.2827.7827.1527.3041,501
11/8/201228.0528.4627.3327.3460,774
11/7/201227.7628.4827.5428.1899,356
11/6/201227.9228.5027.8428.3454,169
11/5/201227.8628.4927.5727.9067,853
11/2/201228.3628.4927.8827.9767,699
11/1/201226.1528.5026.1528.25239,198
10/31/201225.8826.1125.7026.1166,771
10/26/201225.8125.9225.5925.8737,373
10/25/201225.7025.7825.4225.7834,462
  • Showing 401-500 of 913 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center