$72.25 -0.20 (%) Insperity Inc - New York Stock Exchange, Inc.

Dec. 8, 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
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
7/21/201551.8952.2750.8050.87119,033
7/20/201551.8752.1751.5551.9577,081
7/17/201552.6552.6551.6251.7896,527
7/16/201551.8252.8251.7252.7099,644
7/15/201552.3552.5151.3051.5779,157
7/14/201552.3952.6651.9452.3876,201
7/13/201552.7152.9552.2052.3886,518
7/10/201552.4652.6952.1252.47111,142
7/9/201551.7852.2451.4651.77122,661
7/8/201551.6152.0450.8951.32164,784
7/7/201552.3952.3950.8651.94156,140
7/6/201551.1252.3450.6552.20204,050
7/2/201550.9451.6250.1551.41234,401
7/1/201551.3652.0050.6550.73191,462
6/30/201550.9251.2750.6250.90156,314
6/29/201551.0751.8150.3350.52116,748
6/26/201552.0552.0551.1351.23507,757
6/25/201550.6752.0650.6751.88133,404
6/24/201552.0652.1150.2750.62281,766
6/23/201553.1353.2451.9452.02148,360
6/22/201551.9753.2351.6953.11138,499
6/19/201551.8452.2851.2851.63357,563
6/18/201551.2752.0550.7551.88166,244
6/17/201551.5051.5550.9450.97156,571
6/16/201550.4851.6850.3251.30154,242
6/15/201550.8351.8850.4250.47231,451
6/12/201551.9152.1251.3851.4097,631
6/11/201551.5652.2751.1652.14113,683
6/10/201552.0752.3951.5151.60135,801
6/9/201552.2952.5851.0551.85122,144
6/8/201553.4053.4051.8752.29112,716
6/5/201553.0653.6052.6153.55103,012
6/4/201553.2653.7952.9753.18141,483
6/3/201553.3253.7653.0753.70146,492
6/2/201552.5953.6052.5953.37131,882
6/1/201552.9853.3152.1952.93146,053
5/29/201552.9453.3151.5752.62204,827
5/28/201553.1553.8252.6453.00123,469
5/27/201552.8053.4452.4653.1598,478
5/26/201552.3952.9951.6152.71176,627
5/22/201552.9153.3352.6152.88102,817
5/21/201552.8753.7352.6152.94125,721
5/20/201553.0653.3052.4253.12139,108
5/19/201552.9553.1752.4553.05116,653
5/18/201552.8153.4552.0752.96111,403
5/15/201553.3753.7552.8753.0362,082
5/14/201552.9653.3252.6253.30104,551
5/13/201552.9353.0452.0752.82103,854
5/12/201553.4553.4552.0752.87104,449
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center