Insperity Inc $32.64

down 0.00


25/7/2014 04:02 PM  |  NYSE : NSP  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
12/14/201124.6024.6023.9824.06121,428
12/13/201125.6125.8124.6024.7083,292
12/12/201125.1025.3424.7525.29117,799
12/9/201124.8325.7724.7625.5596,094
12/8/201125.4625.5524.7324.80122,677
12/7/201125.8625.9725.2625.8496,187
12/6/201126.2226.3225.5525.91157,955
12/5/201125.2826.9125.2326.20276,835
12/2/201124.9225.1424.4024.5983,912
12/1/201124.6325.1224.3724.50127,895
11/30/201123.6324.8123.2424.79155,446
11/29/201122.9723.0622.4322.64152,422
11/28/201122.8323.2722.3923.00143,496
11/25/201122.0822.4922.0822.1480,386
11/23/201122.7222.8521.9622.22117,771
11/22/201123.1723.4522.9523.00211,953
11/21/201124.6024.6023.0323.32231,948
11/18/201125.7425.7924.8925.0099,160
11/17/201126.4426.4425.4625.71125,523
11/16/201126.6327.1726.2826.35106,907
11/15/201125.8327.1625.8326.94119,125
11/14/201126.1226.3125.5725.7881,829
11/11/201126.0826.5025.9126.3279,978
11/10/201125.2725.9625.0725.90105,711
11/9/201125.3225.4724.7024.75131,663
11/8/201125.4326.0025.0825.99142,879
11/7/201125.4025.5924.5725.2476,586
11/4/201125.3825.5525.0825.43114,614
11/3/201125.5925.8324.6125.72107,839
11/2/201125.9426.0324.5525.31153,089
11/1/201126.0426.8424.7425.54247,087
10/31/201126.3026.4225.7225.78111,747
10/28/201127.2327.5526.6326.71115,916
10/27/201126.0027.3125.7727.18143,080
10/26/201125.1525.3424.3725.07155,454
10/25/201125.3625.3624.7324.7989,387
10/24/201124.6825.8224.5725.6681,296
10/21/201124.4924.8724.0424.55108,276
10/20/201124.2424.2823.2824.0872,177
10/19/201124.9425.0024.1324.2464,507
10/18/201124.1225.1723.7424.9494,131
10/17/201124.7024.7023.9024.06110,708
10/14/201124.2425.0624.2425.0270,407
10/13/201123.8523.9623.3523.9152,077
10/12/201123.6324.3023.5024.07109,603
Trading Center