$53.29 +0.09 (%) Insperity Inc - NYSE

Mar. 5, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
7/31/201333.3733.4733.0433.0780,153
7/30/201333.0733.3932.7433.3037,843
7/29/201332.9133.1732.7832.9330,509
7/26/201332.9133.1532.6333.0720,322
7/25/201332.8233.3932.6633.1951,797
7/24/201333.2333.4832.8132.9326,225
7/23/201333.1733.2632.9433.2026,941
7/22/201333.2633.3233.0833.1833,856
7/19/201332.8833.2732.5833.2536,341
7/18/201332.6433.1732.5732.9446,874
7/17/201332.8332.8332.4332.5944,351
7/16/201332.7032.9432.5932.7538,571
7/15/201332.6632.9032.5832.7557,102
7/12/201332.9032.9732.6632.6737,817
7/11/201333.2033.2032.8032.9361,449
7/10/201332.3833.0632.3832.9955,861
7/9/201332.2632.5031.9232.4863,321
7/8/201332.2232.4932.0432.1870,512
7/5/201332.0032.1031.2532.0991,165
7/3/201331.6331.7431.3031.6714,331
7/2/201331.5831.9731.4331.7038,540
7/1/201330.3631.8130.3631.5295,889
6/28/201330.0630.3429.9730.30243,633
6/27/201330.0430.2729.9830.1798,030
6/26/201330.3730.3829.7929.7952,599
6/25/201330.2530.3330.0130.24165,086
6/24/201330.4530.5530.0230.11100,893
6/21/201330.6430.9630.1830.74168,111
6/20/201330.6530.7430.1930.5476,924
6/19/201331.5531.5530.9131.0673,681
6/18/201331.1831.8030.8831.5562,548
6/17/201331.0431.1830.8531.1268,261
6/14/201331.0731.1230.6330.7844,534
6/13/201330.6631.1330.5231.0355,501
6/12/201331.0631.1530.4630.6757,616
6/11/201330.9131.2330.5530.9878,610
6/10/201330.0631.1429.9331.1194,565
6/7/201330.1830.2629.8730.0556,081
6/6/201329.6930.0029.6429.9762,960
6/5/201329.9730.0029.5329.5959,152
6/4/201330.3130.6329.8629.98171,257
6/3/201330.2030.4029.9530.29139,017
5/31/201330.1530.4130.1430.1660,043
5/30/201330.1630.4730.1530.3655,875
5/29/201330.3630.3629.8930.1740,479
5/28/201330.4730.9230.4330.6083,514
5/24/201330.3630.3830.0230.1585,262
5/23/201330.5230.6330.2730.4088,169
5/22/201330.6931.1330.4130.7077,263
5/21/201330.7530.9030.3530.7674,679
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
  • Showing 401-500 of 1,003 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center