Insperity Inc $28.44

down -0.21


16/9/2014 11:09 AM  |  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
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
8/15/201125.2925.7525.0625.7391,780
8/12/201125.1825.2624.0924.89142,976
8/11/201123.5425.2923.4424.85146,989
8/10/201123.9224.5023.3123.36171,078
8/9/201123.8224.7722.3624.76434,594
8/8/201124.8025.1823.2823.28255,989
8/5/201126.2626.3524.7425.28151,757
8/4/201126.0226.8425.8825.88165,438
8/3/201127.2427.2525.7626.57331,704
8/2/201129.1229.4227.3627.36219,738
8/1/201131.9531.9528.6629.22280,572
7/29/201129.2129.5329.0029.22152,234
7/28/201129.7930.2029.5929.65126,649
7/27/201130.3030.5029.7829.82177,681
7/26/201130.5730.6930.1530.48110,823
7/25/201130.3330.7930.2530.65115,298
7/22/201131.4731.4730.6930.7280,455
7/21/201130.4731.4830.4031.40141,530
7/20/201130.5730.7130.2030.3784,074
7/19/201129.8230.5129.6130.5065,094
7/18/201130.4530.4529.5029.5476,411
7/15/201130.7430.8730.4230.6472,093
7/14/201131.2131.5330.5730.67105,360
7/13/201131.1031.5331.0431.1981,511
7/12/201130.9731.3530.7831.0071,048
7/11/201131.1931.4531.0131.0566,786
Trading Center