Insperity Inc $29.51

down -0.03


29/8/2014 04:04 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
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
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
Trading Center