$29.00 0.00 (%) Insperity Inc - NYSE

Sep. 12, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
7/30/201227.3627.4527.0927.2152,388
7/27/201226.5427.5526.3727.4491,831
7/26/201226.8726.8726.2926.4892,482
7/25/201226.9327.2226.4626.5959,068
7/24/201227.3927.3926.6226.8456,635
7/23/201227.2227.4327.0527.3058,861
7/20/201228.0128.0127.5827.7189,051
7/19/201228.3028.4828.1728.2862,123
7/18/201228.0328.4227.9228.2346,635
7/17/201227.9528.1127.4728.0363,185
7/16/201227.9527.9527.7427.8254,553
7/13/201227.8228.2127.8228.0083,416
7/12/201227.5627.9727.3927.7470,317
7/11/201227.8327.9027.5727.7760,973
7/10/201227.9427.9927.7127.7969,922
7/9/201227.8027.9827.5527.74144,839
7/6/201227.9428.1627.8427.92157,574
7/5/201228.1528.4228.0828.25103,666
7/3/201227.6928.2627.6028.2662,400
7/2/201227.1327.8627.0027.8396,730
6/29/201226.7527.0626.6827.05106,150
6/28/201225.8426.2725.8426.2671,912
6/27/201225.8026.2725.8026.1152,175
6/26/201225.6426.0225.5625.77134,180
6/25/201225.6325.7025.4625.6177,265
6/22/201226.0926.0925.7726.04123,636
6/21/201225.9126.0225.4825.81231,934
6/20/201226.0926.3125.8826.0141,535
6/19/201225.6126.2825.5026.1765,356
6/18/201225.5825.7025.2325.5369,763
6/15/201225.3325.9125.1825.70110,501
6/14/201225.0025.3524.9725.2560,165
6/13/201225.2825.4824.8725.0079,346
6/12/201225.2425.4924.7125.3694,526
6/11/201226.0026.0025.1425.20106,476
6/8/201225.2725.9225.1325.7170,808
6/7/201225.7725.8725.3325.36109,803
6/6/201224.7925.4424.6625.4176,983
6/5/201224.5424.7524.4524.5480,590
6/4/201224.7024.8324.3524.7194,704
6/1/201224.2224.8424.1024.64177,971
5/31/201224.8325.2924.6125.11272,565
5/30/201224.8025.0324.5724.83138,452
5/29/201225.4625.5024.9725.2057,182
5/25/201225.1325.2625.0225.1667,135
5/24/201224.8625.2024.6525.1988,300
5/23/201224.7425.0224.6524.81263,601
5/22/201225.3725.4424.9125.04122,320
5/21/201225.0925.5324.8625.33168,803
5/18/201225.2225.8024.8524.99159,843
5/17/201226.0026.1225.1725.20165,735
5/16/201226.1726.3925.9326.0087,250
5/15/201225.8126.2425.7926.0894,443
5/14/201225.7926.0325.6125.87115,737
5/11/201226.0426.2725.9026.1482,848
5/10/201226.3226.6426.0126.13122,389
5/9/201225.9626.3625.8926.14119,778
5/8/201225.7626.3125.6226.29132,228
5/7/201225.9326.3725.9326.03131,372
5/4/201226.2326.2425.8326.06182,022
5/3/201226.8026.8125.9926.46207,969
5/2/201226.7227.0526.1526.93249,028
5/1/201227.2127.6526.9027.01242,025
4/30/201229.2329.3426.8627.27404,926
4/27/201228.8429.4928.4729.32118,377
4/26/201228.6028.9928.6028.7987,608
4/25/201228.9229.1528.5328.65115,893
  • Showing 501-600 of 885 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center