Insperity Inc $30.33

down -0.03


15/4/2014 06:40 PM  |  NYSE : NSP  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
7/28/201026.3726.6025.7125.89111,200
7/27/201026.8426.9726.4226.51122,700
7/26/201026.5026.7426.2326.65162,300
7/23/201025.4226.4425.3526.42125,400
7/22/201024.8825.7724.8625.59188,300
7/21/201025.3125.6624.4824.5074,000
7/20/201024.4125.0924.1025.0792,200
7/19/201024.3924.7724.1824.7374,100
7/16/201024.9225.0824.2524.27168,700
7/15/201025.5525.5524.8525.1591,500
7/14/201025.7525.8325.3325.5687,600
7/13/201025.3125.8925.2725.78125,400
7/12/201025.3025.3624.8525.0371,200
7/9/201024.8625.3224.8325.3088,700
7/8/201025.0725.2524.5724.83123,500
7/7/201023.7324.8023.4924.74178,800
7/6/201023.4423.7223.3223.58280,300
7/2/201023.8623.8622.8923.04106,400
7/1/201024.0624.0823.1523.67202,000
6/30/201024.1324.3523.9724.16138,300
6/29/201024.5724.6723.9024.07155,700
6/28/201024.5525.2224.4424.91129,900
6/25/201024.0824.7523.7624.59247,000
6/24/201023.2924.2323.1923.91135,600
6/23/201023.4823.7023.1823.4884,500
6/22/201024.2624.4923.4523.5561,300
6/21/201024.4924.8923.9024.10116,600
6/18/201024.3924.4624.0524.15136,500
6/17/201024.5324.5724.0624.2772,600
6/16/201024.5924.7824.4024.45109,800
6/15/201024.0324.8923.9424.81170,700
6/14/201023.9224.2223.6623.78137,200
6/11/201022.9623.8222.9623.79137,300
6/10/201022.6623.4122.5223.34153,600
6/9/201022.7022.9422.2422.4294,600
6/8/201022.8923.0622.1622.53173,100
6/7/201023.1823.3922.7922.87255,000
6/4/201023.9724.0623.0323.15298,300
6/3/201024.2124.4723.8624.32221,000
6/2/201023.7823.8623.4623.82306,800
6/1/201023.9124.0323.5223.55186,100
5/28/201024.3224.5123.9924.13153,000
5/27/201024.5524.6824.0524.43206,800
5/26/201024.1224.6423.8423.97247,100
5/25/201024.1324.4323.8124.10460,600
5/24/201024.8124.9424.4124.68249,900
5/21/201024.3225.1824.3124.90265,800
5/20/201024.8825.2124.1724.77313,800
5/19/201025.9726.2025.3225.75156,500
5/18/201026.1426.5425.9726.17244,200
5/17/201026.1426.4725.1525.87402,200
5/14/201026.6026.6025.5626.02204,400
5/13/201027.2427.5026.7726.90271,600
5/12/201026.6227.4326.4627.37213,300
5/11/201026.0726.9025.7626.49198,100
5/10/201026.5426.7325.9426.34221,300
5/7/201026.1326.3625.4225.46364,500
5/6/201026.4426.7225.0126.17302,700
5/5/201025.6927.0925.6926.51387,200
5/4/201026.7127.2126.3927.09525,200
5/3/201025.9227.8224.4327.491,611,000
4/30/201022.6022.6521.9822.14274,100
4/29/201022.6322.8221.7022.67705,100
4/28/201022.4522.8722.3722.50351,200
4/27/201022.9723.1221.9822.39704,100
4/26/201023.5823.7623.0023.08254,200
4/23/201023.7423.7423.4623.64116,600
4/22/201023.4223.8023.2023.7288,800
4/21/201023.5323.7023.3523.6275,600
4/20/201023.2923.7723.2223.66124,900
4/19/201022.7523.3022.6823.20168,800
4/16/201023.2423.2422.7322.77296,100
4/15/201023.6223.9623.2123.23177,600
4/14/201022.8623.8422.7923.59183,800
4/13/201022.4722.7622.4722.75167,600
4/12/201022.6022.6022.2822.52113,200
4/9/201022.0722.5722.0022.53130,000
4/8/201021.9622.1921.8022.0193,900
4/7/201021.9322.1521.9322.02381,800
4/6/201021.6422.1421.5222.00206,000
4/5/201021.3221.8121.1421.79135,500
4/1/201021.4321.7621.0521.19285,700
3/31/201021.2621.5621.0221.34304,400
3/30/201021.2821.7721.0221.48221,800
3/29/201021.8621.9221.2521.35204,400
3/26/201021.9122.2121.8821.92227,800
3/25/201021.9122.2121.8221.86351,000
3/24/201021.9322.0021.8221.89171,200
3/23/201021.9522.1221.8122.00244,300
3/22/201021.2621.9221.2021.89178,000
3/19/201020.8121.5220.7921.48487,300
3/18/201020.7821.2320.6521.18335,100
3/17/201020.4520.8820.3820.83332,700
3/16/201020.2620.4820.1420.39385,400
3/15/201019.9420.2719.9120.24199,200
3/12/201019.7720.3719.5920.03336,200
3/11/201019.5419.7119.4619.71162,100
3/10/201019.6219.7219.4919.67216,400
3/9/201019.4319.7619.3619.68260,400
3/8/201019.3819.5419.3219.44200,500
Trading Center