$59.45 +2.77 (%) Insperity Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 10:24 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
12/11/201333.1833.3732.7632.8677,130
12/10/201333.3333.5533.0533.20130,280
12/9/201333.0933.5233.0233.35220,902
12/6/201334.3334.4632.9933.14130,614
12/5/201333.7534.2433.7533.9777,780
12/4/201334.6434.9333.6433.87142,129
12/3/201334.2534.6134.0834.5972,322
12/2/201335.2635.5734.1034.3665,940
11/29/201335.6435.7335.2535.2519,614
11/27/201335.3135.5535.0735.4384,230
11/26/201334.9535.4634.7735.3584,115
11/25/201334.8335.0934.8334.9989,350
11/22/201334.8235.2134.4534.8596,734
11/21/201334.4535.0334.3034.7775,602
11/20/201334.2034.5234.0234.3045,424
11/19/201334.0834.3133.9534.16130,928
11/18/201334.2734.3933.9034.07113,714
11/15/201333.9434.3733.6534.2564,618
11/14/201334.0334.2833.7734.0068,404
11/13/201333.5334.2633.5334.0162,084
11/12/201333.4933.8333.3333.7980,832
11/11/201334.1134.1133.6133.61116,018
11/8/201333.7034.4633.7034.1541,260
11/7/201334.2934.2933.6133.7466,507
11/6/201334.8534.8534.1134.2476,101
11/5/201335.0935.0934.4434.6490,775
11/4/201335.5135.5835.0335.31175,017
11/1/201336.5036.7034.6235.62318,445
10/31/201338.2538.9838.0838.67108,874
10/30/201338.6839.0138.0438.1984,941
10/29/201338.4339.0138.4238.7744,001
10/28/201338.0038.4337.8738.4352,180
10/25/201338.6738.6737.9038.0947,550
10/24/201338.8438.9638.4238.5057,564
10/23/201339.0039.0238.7838.8056,737
10/22/201339.0039.1838.8139.09122,108
10/21/201339.6339.6938.9238.98410,873
10/18/201339.6039.6439.4039.4997,007
10/17/201338.8139.3738.6439.23144,627
10/16/201338.9138.9338.5438.82148,538
10/15/201338.5438.8438.3538.6949,729
10/14/201338.6438.9138.4538.6576,526
10/11/201338.0738.9838.0738.7060,038
10/10/201337.8238.4637.6538.28228,411
10/9/201337.4937.7237.1337.3075,623
10/8/201337.4737.7637.4237.42102,600
10/7/201337.2737.6637.2237.4264,692
10/4/201337.4337.6737.3537.5131,494
10/3/201337.5037.7337.2637.5477,578
10/2/201338.0838.2137.6537.6946,858
10/1/201337.6838.2837.6838.23222,036
9/30/201337.2837.6337.0837.60113,620
9/27/201337.3037.8037.2137.5164,687
9/26/201337.3137.6537.2637.6379,575
9/25/201337.0637.5036.9137.30149,236
9/24/201336.8137.3836.4537.13175,850
9/23/201336.4336.9636.4336.81175,436
9/20/201336.6036.6036.0336.57204,428
9/19/201336.0436.5936.0036.50163,770
9/18/201336.0036.2535.8036.08193,617
9/17/201335.7236.0935.6536.00135,551
9/16/201335.8535.9835.6535.7249,731
9/13/201335.3935.5635.0035.54125,530
9/12/201334.8935.4234.8235.20115,602
9/11/201334.1835.0333.9635.0065,070
9/10/201333.9734.4533.7434.3346,603
9/9/201333.2333.9833.0933.9153,155
9/6/201333.0033.2932.1533.1135,374
9/5/201332.5533.0932.4732.9736,258
9/4/201332.0632.5932.0132.50139,005
9/3/201332.1132.4631.9832.2459,014
8/30/201332.5832.5831.8331.9052,922
8/29/201332.3532.8432.2632.6830,122
8/28/201332.1632.4331.8632.2656,763
8/27/201333.3133.4532.1832.2344,412
8/26/201333.2833.7433.2533.5547,160
8/23/201333.7233.7333.0933.3224,546
8/22/201333.3133.7533.1933.7439,145
8/21/201333.2333.5932.9333.2040,868
8/20/201333.1833.5133.0133.3044,087
8/19/201333.4433.7533.2333.2350,589
8/16/201333.1033.8933.0433.4987,358
8/15/201333.3733.5033.1433.3160,717
8/14/201333.8833.9033.6433.7663,759
8/13/201333.5433.8833.3133.8168,807
8/12/201333.0533.6033.0233.5622,537
8/9/201333.2033.4933.0033.3647,636
8/8/201333.2433.5132.9733.2746,023
8/7/201333.4833.6932.8932.9862,049
8/6/201333.4333.7533.2733.6568,581
8/5/201333.3833.4433.2533.4172,144
8/2/201333.2733.8033.0533.5264,719
8/1/201333.2433.5232.8133.35110,449
7/31/201333.3733.4733.0433.0780,153
7/30/201333.0733.3932.7433.3037,843
7/29/201332.9133.1732.7832.9330,509
7/26/201332.9133.1532.6333.0720,322
7/25/201332.8233.3932.6633.1951,797
7/24/201333.2333.4832.8132.9326,225
7/23/201333.1733.2632.9433.2026,941
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center