Insperity Inc $32.63

down -0.01


28/7/2014 04:02 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
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
7/8/201131.9832.1631.3831.52253,696
7/7/201130.9032.2630.7232.18381,846
7/6/201130.4030.8529.9130.8088,608
7/5/201130.3330.6830.2130.5257,490
7/1/201129.6330.3229.6330.2981,137
6/30/201129.5229.7129.2129.61108,601
6/29/201129.3729.6429.1129.4066,422
6/28/201129.1829.4229.0629.3560,671
6/27/201129.0929.1928.4729.15112,835
6/24/201129.7229.7228.9129.17167,558
6/23/201129.1429.7229.0029.6965,353
6/22/201129.8030.0329.4129.4672,041
6/21/201129.8930.2329.7030.01126,124
6/20/201128.9929.7128.9729.6245,528
6/17/201129.4729.5328.8829.06115,935
6/16/201129.3029.5628.7529.2683,825
6/15/201129.7229.8529.1729.2366,570
6/14/201129.1930.0029.1030.0086,457
6/13/201129.2829.5429.0129.0448,527
6/10/201129.6229.6429.1529.2064,496
6/9/201129.7430.1729.5129.8068,533
6/8/201129.2629.8629.2529.61106,268
6/7/201129.3229.7329.2729.3692,379
6/6/201129.3029.4428.9929.1367,542
6/3/201129.8629.8829.2129.2776,123
6/2/201130.8830.8830.0930.3067,451
6/1/201131.3331.3330.6330.91235,301
5/31/201131.0031.4930.7931.46223,251
5/27/201130.6830.6930.2730.5758,353
5/26/201130.1630.6129.9230.5279,743
5/25/201129.6230.2629.4330.1972,766
5/24/201130.1430.2929.6129.63106,064
5/23/201130.2230.5030.0330.1560,047
5/20/201130.6030.8430.2630.6558,530
Trading Center