$28.13 0.00 (%) Insperity Inc - NYSE

Oct. 20, 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
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
10/11/201123.3023.5722.9923.4880,859
10/10/201122.8023.6022.6223.5895,310
10/7/201122.9223.1422.0222.33102,297
10/6/201122.5722.9322.3322.8474,409
10/5/201122.7523.0722.2622.66136,353
10/4/201120.9122.8820.9122.77149,360
10/3/201122.0522.3521.0821.08160,702
9/30/201121.9222.6121.9222.25165,988
9/29/201122.4422.8221.8022.4394,714
9/28/201122.3622.3621.7521.87206,366
9/27/201121.4222.5421.2322.32210,251
9/26/201120.5420.9420.0020.9274,828
9/23/201120.1720.7519.8520.25251,508
9/22/201119.9820.6219.9820.19186,536
9/21/201121.4221.4420.5520.60121,627
9/20/201122.3022.3021.3821.44121,243
9/19/201122.1822.7021.9622.16120,531
9/16/201122.7322.7322.3822.52118,408
9/15/201122.4822.6721.8822.59110,379
9/14/201122.3522.5521.8422.20235,937
9/13/201121.9622.4821.7522.25166,654
9/12/201121.3921.9721.2421.86182,068
9/9/201121.9822.0821.4621.69193,547
9/8/201122.6022.6022.1622.30189,307
9/7/201122.3122.9922.0822.77283,079
9/6/201122.2722.4421.7122.28254,537
9/2/201123.6323.8723.0023.10155,184
9/1/201124.8825.2024.0024.32167,979
8/31/201125.5525.6324.6724.90208,358
8/30/201125.0425.5624.3425.39103,775
8/29/201124.5025.2724.1225.2189,950
8/26/201123.6124.3123.2424.2665,061
8/25/201124.8524.8723.5223.79133,206
8/24/201124.3424.6823.8724.5986,724
8/23/201123.3324.3822.8224.34202,013
8/22/201124.2024.2023.0523.25106,880
8/19/201123.4824.3023.4823.5496,533
8/18/201124.4824.9723.6723.90184,012
8/17/201125.7425.8725.1125.39109,204
8/16/201125.2625.9425.1325.58130,313
Trading Center