$69.80 -0.15 (%) Insperity Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 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
3/17/201554.3754.8053.9954.59241,594
3/16/201554.9855.4254.0454.37195,232
3/13/201554.7854.9954.5354.92240,853
3/12/201554.6354.7854.2454.68363,374
3/11/201553.3354.7253.2654.45296,217
3/10/201553.5853.8853.0553.33240,929
3/9/201552.9154.0052.9153.92160,211
3/6/201553.1953.5452.6952.85140,003
3/5/201553.4753.4752.7053.40239,730
3/4/201552.6853.2652.2853.20252,630
3/3/201552.9753.2352.1453.01253,684
3/2/201551.8552.9951.7452.92471,226
2/27/201552.6352.7651.5051.80311,631
2/26/201550.7852.4950.6952.41584,501
2/25/201550.8951.1050.5250.68696,307
2/24/201551.0451.2950.6650.74844,811
2/23/201551.3951.6050.6350.95540,188
2/20/201551.5951.7250.8851.37400,175
2/19/201550.5551.6450.2151.54443,023
2/18/201550.0051.9350.0050.46765,329
2/17/201549.0050.9148.9350.01762,935
2/13/201547.5949.0047.5948.91544,598
2/12/201546.4047.7646.4047.71716,999
2/11/201545.3946.7845.3946.08823,088
2/10/201546.0047.0043.5744.641,030,575
2/9/201542.7343.6342.5242.61393,734
2/6/201542.7242.8242.3842.70180,817
2/5/201542.5642.7942.5442.70107,189
2/4/201542.0042.4841.9742.30148,582
2/3/201541.8642.2741.5641.99222,983
2/2/201542.0642.4140.9941.57220,237
1/30/201542.3842.9441.8941.94111,995
1/29/201542.3242.9841.8742.78326,443
1/28/201542.9342.9342.2442.25262,077
1/27/201543.5043.5042.7842.94176,071
1/26/201544.2944.6443.6843.93170,896
1/23/201543.5444.6543.0744.27171,305
1/22/201541.2443.8040.2543.69362,004
1/21/201539.5441.5438.9541.24748,974
1/20/201536.2536.4536.0036.34130,187
1/16/201535.7836.2035.7136.1493,472
1/15/201536.2136.2135.7535.88119,632
1/14/201535.8136.2335.6636.05130,132
1/13/201536.1036.1135.0036.071,829,598
1/12/201535.4236.1134.7936.08340,457
1/9/201534.8735.5634.3435.52364,023
1/8/201534.4634.9033.9634.90228,291
1/7/201533.6034.2733.0534.20107,478
1/6/201533.4933.4932.4333.36102,925
1/5/201532.9733.8432.8633.65145,795
1/2/201534.0634.1632.8733.25123,780
12/31/201434.3934.3933.8833.8970,748
12/30/201434.5734.6834.0534.2562,334
12/29/201434.6734.7434.2934.6263,310
12/26/201434.6634.8034.4234.6257,066
12/24/201434.5634.6934.3134.5348,874
12/23/201434.6934.9734.3134.5294,680
12/22/201434.3734.7334.2034.50113,769
12/19/201433.5234.3933.4234.30304,273
12/18/201432.9033.6232.8833.52136,106
12/17/201431.9332.9031.7132.87156,591
12/16/201431.2131.9431.1131.73149,162
12/15/201431.4031.6730.9731.21136,598
12/12/201431.4731.9131.3331.36109,378
12/11/201431.5031.8831.2531.84144,746
12/10/201433.8533.9633.1933.48276,444
12/9/201433.4934.0333.1533.91203,704
12/8/201433.8934.0533.6133.79164,504
12/5/201433.4833.8633.4833.82163,946
12/4/201433.8033.8033.4233.5687,400
12/3/201432.9133.9132.7333.80224,225
12/2/201433.0433.3532.9132.99170,129
12/1/201433.0033.1632.7032.95146,091
11/28/201433.0933.2532.5832.6537,668
11/26/201433.3633.5032.9533.1457,519
11/25/201433.3533.6433.2533.4567,039
11/24/201433.0633.4132.9533.3357,935
11/21/201433.1033.4332.8733.0148,023
11/20/201432.4032.7532.2532.6757,394
11/19/201433.0133.0132.0432.5368,268
11/18/201432.7033.2532.5933.0190,515
11/17/201432.8733.0432.4632.6082,362
11/14/201433.2633.3432.5632.9897,846
11/13/201433.6033.6633.1833.2563,510
11/12/201433.5733.9033.1533.8289,638
11/11/201433.7233.9133.5433.6668,207
11/10/201433.9234.0433.5033.7264,638
11/7/201433.4134.0233.2833.9496,491
11/6/201432.9933.7832.9133.68108,273
11/5/201432.9833.1632.7532.90127,594
11/4/201431.3632.8231.1832.82223,824
11/3/201432.0132.7330.5931.36199,479
10/31/201431.5131.7631.0831.56172,286
10/30/201430.0031.2229.9931.0494,638
10/29/201430.5030.7029.8330.2593,627
10/28/201429.3230.4729.3230.45170,341
10/27/201429.3929.4028.8729.26141,835
10/24/201429.4729.5429.2129.4657,191
10/23/201429.1829.5529.0029.39113,495
10/22/201428.3729.0728.3729.00105,897
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center