$33.14 -0.31 (%) Insperity Inc - NYSE

Nov. 26, 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
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
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
  • Showing 601-700 of 938 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center