$29.46 +0.07 (%) Insperity Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 915 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center