Insperity Inc $32.33

down -0.30


29/7/2014 04:00 PM  |  NYSE : NSP  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
10/24/201225.6825.8425.4025.49134,541
10/23/201225.4125.7025.2525.6532,449
10/22/201225.7425.8025.5225.6343,579
10/19/201225.9526.0225.4225.7881,280
10/18/201226.0526.2826.0026.1450,168
10/17/201225.7926.0925.6626.0942,345
10/16/201225.7125.9025.6725.8036,107
10/15/201225.4025.7525.3425.6156,620
10/12/201225.6325.7025.3725.4095,307
10/11/201225.5425.7525.4325.6044,876
10/10/201225.1725.4125.1225.3559,501
10/9/201225.3725.3724.9525.1676,731
10/8/201225.2125.4625.1325.3742,917
10/5/201225.5625.8025.2325.3853,951
10/4/201225.2225.5124.9625.5077,801
10/3/201225.3025.3224.9825.1652,687
10/2/201225.2825.2825.0925.2838,165
10/1/201225.3425.3425.1025.20104,349
9/28/201225.1625.4224.9525.2368,666
9/27/201225.1225.4724.8825.31264,793
9/26/201225.1825.2924.9025.06129,797
9/25/201225.9826.2325.1125.15110,463
9/24/201225.6026.1325.4125.9348,261
9/21/201226.1126.1125.5125.65154,221
9/20/201226.0126.1025.7325.7936,013
9/19/201226.5526.5526.1626.1870,267
9/18/201226.2226.6026.2226.5162,923
9/17/201226.3426.3426.1226.3140,000
9/14/201226.1526.5225.9926.4197,262
9/13/201225.7026.4025.4726.03116,580
9/12/201225.7425.8725.5425.7244,144
9/11/201225.5725.9425.3925.7238,180
9/10/201225.4825.8525.4825.6447,975
9/7/201225.4825.5225.3625.5264,015
9/6/201224.7625.4524.6825.38190,928
9/5/201224.1324.7124.1324.6685,086
9/4/201224.4324.5623.9424.37177,055
8/31/201224.4224.5224.1424.4561,261
8/30/201224.2224.2924.1024.2056,846
8/29/201224.2624.3824.0724.33100,022
8/28/201224.2924.3224.1124.2673,977
8/27/201224.4124.4624.1724.3381,408
8/24/201224.2824.5224.0224.34148,054
8/23/201224.5624.6424.2724.3635,885
8/22/201224.8324.8924.4624.6084,921
8/21/201225.1125.2124.8224.9074,324
8/20/201225.2225.3024.8925.1072,286
8/17/201224.7225.3124.5225.2773,819
8/16/201224.6724.8624.4824.7898,509
8/15/201224.6024.8724.5324.75139,210
8/14/201225.1025.1024.6424.71112,956
8/13/201225.0025.0624.7024.9763,636
8/10/201224.9625.0824.7425.0150,694
8/9/201224.9725.1424.7924.9755,565
8/8/201224.9625.2124.9225.0466,880
8/7/201225.1525.3325.0125.0361,158
8/6/201224.7825.2024.6624.9867,656
8/3/201224.6325.1124.4124.7876,750
8/2/201224.6524.7724.2524.47109,779
8/1/201226.2926.5024.5724.87167,786
7/31/201227.1827.2426.1126.24142,129
Trading Center