$27.58 -0.06 (%) Insperity Inc - NYSE

Sep. 30, 2014 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
4/24/201228.2328.6528.1228.5397,466
4/23/201228.0528.4427.8528.3097,573
4/20/201229.1629.4628.4128.69169,603
4/19/201229.2029.5728.5828.7967,830
4/18/201229.7729.7829.1429.2059,113
4/17/201229.5830.3229.5729.9542,047
4/16/201229.3629.5628.8929.2759,824
4/13/201229.6529.7329.0129.2274,964
4/12/201229.5330.1229.5329.8171,121
4/11/201229.2029.5528.9829.5587,035
4/10/201229.5229.5228.5828.89128,637
4/9/201229.5229.7329.3329.5287,971
4/5/201229.7430.1629.6030.1265,731
4/4/201230.2930.2929.8029.9273,787
4/3/201231.0031.1430.5130.6769,506
4/2/201230.5131.1030.4531.10104,508
3/30/201230.9231.0030.6130.64103,980
3/29/201230.5030.7230.2730.6064,596
3/28/201230.7830.9630.4030.78145,780
3/27/201230.7330.9930.7030.80112,084
3/26/201230.3630.8830.3030.83109,699
3/23/201229.6730.0729.3430.0773,162
3/22/201229.5929.8029.3529.7578,088
3/21/201229.7730.1929.7329.9568,397
3/20/201229.7229.9729.6929.7770,823
3/19/201229.5130.3129.4630.0062,400
3/16/201229.6329.8029.5429.62134,372
3/15/201229.1629.6929.0729.64141,841
3/14/201229.0829.3229.0029.21121,156
3/13/201229.4529.4528.8529.15238,526
3/12/201229.4029.7129.0729.2075,106
3/9/201229.2529.8329.1329.4296,627
3/8/201229.0629.3228.6229.2271,965
3/7/201228.4728.8528.0328.8086,876
3/6/201228.8128.9228.3328.52151,157
3/5/201229.0029.4228.5629.16141,225
3/2/201230.0430.1429.1029.13160,615
3/1/201230.2430.6430.0830.09141,635
2/29/201230.4030.6329.9230.13129,182
2/28/201230.2830.4030.0930.32177,941
2/27/201230.5730.6429.8730.20176,898
2/24/201230.6530.9930.5030.87144,730
2/23/201230.4130.7730.3830.61160,727
2/22/201230.4930.6930.0030.50175,287
2/21/201230.7530.9330.1930.70164,604
2/17/201231.2031.4430.9731.0886,881
2/16/201230.9031.7930.9031.27128,150
2/15/201231.0031.2530.5031.04139,371
2/14/201230.4230.8229.6330.73244,659
2/13/201230.5630.7329.8029.92116,112
2/10/201230.2530.4230.0030.11107,476
2/9/201230.2330.5730.0230.3795,405
2/8/201230.3630.8130.0330.17101,043
2/7/201229.3330.6628.8530.19201,562
2/6/201229.6929.8729.3329.4661,889
2/3/201229.3030.1429.1129.82134,725
2/2/201228.9229.1628.7128.78106,987
2/1/201228.3529.0528.2028.92107,589
1/31/201228.2528.3827.9228.02102,824
1/30/201227.8628.3027.8528.0097,529
1/27/201227.9528.1227.9128.07110,402
1/26/201228.1528.1627.8928.0794,553
1/25/201227.5828.0827.2028.02102,681
1/24/201227.1827.7427.0227.6258,807
1/23/201227.3927.4226.9727.3265,230
1/20/201227.3327.5027.2127.4955,438
1/19/201227.2827.4927.0527.3968,432
1/18/201226.7127.3026.3027.2591,518
1/17/201226.6427.1526.5326.68100,435
1/13/201226.3826.5626.1026.4869,134
1/12/201226.3726.8226.0026.7668,873
1/11/201226.0126.4225.9626.2579,333
1/10/201226.1826.2925.9626.2153,460
1/9/201226.0726.1025.6525.7976,558
1/6/201226.1826.2925.7625.9491,197
1/5/201226.1926.2625.6226.1061,960
1/4/201226.0026.4725.7726.3164,519
1/3/201226.0326.4025.7926.27117,664
12/30/201125.4025.7425.3425.3567,900
12/29/201125.2325.6025.1225.5069,014
12/28/201125.9325.9325.0125.1043,980
12/27/201125.8026.0725.5725.9431,851
12/23/201126.2526.2525.8425.8831,406
12/22/201125.4126.1425.1526.10120,746
12/21/201125.3425.3624.6625.3457,202
12/20/201124.7225.4524.7025.34113,432
12/19/201124.8225.2524.0724.1298,444
12/16/201124.4524.9724.1124.60295,036
12/15/201124.4124.4123.7924.26129,619
  • Showing 601-700 of 896 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • 9
  • >>
Trading Center