$27.57 -0.07 (%) Insperity Inc - NYSE

Sep. 30, 2014 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSP historical data

Date Open High Low Close Volume
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
5/19/201130.8630.9330.2930.7667,257
5/18/201130.6730.8930.3330.7046,845
5/17/201130.5330.8130.4030.5949,724
5/16/201130.7031.0130.5630.7266,287
5/13/201131.4631.4830.6630.9236,484
5/12/201131.0131.5330.8731.5050,803
5/11/201131.4631.5730.8231.1544,570
5/10/201131.2531.7531.1231.5392,307
5/9/201131.1731.2530.8931.1765,233
5/6/201131.7631.9031.2031.2550,894
5/5/201131.5331.9731.2731.47131,674
5/4/201132.0032.0031.5031.82101,991
5/3/201131.7732.2831.7732.21148,884
5/2/201132.0032.3831.5031.88259,095
4/29/201130.3730.3730.0530.2986,487
4/28/201129.8430.2829.7230.2866,057
4/27/201129.9029.9729.5729.9236,794
4/26/201129.7030.0029.5829.9467,959
4/25/201129.5329.7029.0429.7055,102
4/21/201129.9029.9029.4229.7046,575
4/20/201129.6029.6729.2829.67117,290
4/19/201129.6629.6629.0729.4045,917
4/18/201129.3929.7729.2229.5065,214
4/15/201130.0130.2029.7730.11118,728
4/14/201129.6830.1629.6830.1345,912
4/13/201130.2430.2429.7329.9074,624
4/12/201130.2130.3429.8630.0361,898
4/11/201130.4730.6930.2530.3687,793
4/8/201131.3831.3830.3330.5545,098
4/7/201131.0931.2830.9331.1562,431
4/6/201130.8431.1330.7031.07133,256
4/5/201130.5530.8530.4130.80102,675
4/4/201130.5430.7930.2330.6670,965
4/1/201130.5030.7130.3230.5297,128
3/31/201130.0530.4029.7530.38136,829
3/30/201129.4430.1429.2730.02201,499
3/29/201129.0029.4928.7829.3890,663
3/28/201129.0229.2128.9229.0367,254
3/25/201129.0029.0128.9028.98126,691
3/24/201128.9629.0028.7228.9157,415
3/23/201128.5828.8928.3828.8072,617
3/22/201128.3028.6628.1728.58116,150
3/21/201127.8028.2827.6528.28100,836
3/18/201128.0928.2427.3627.40328,167
3/17/201128.3028.9727.6327.8482,978
3/16/201127.7528.3427.5327.90107,064
3/15/201127.3528.0427.3527.7991,181
3/14/201128.3228.7428.0528.1568,226
3/11/201128.5529.1028.4628.6770,451
3/10/201128.7629.1328.3428.48109,303
3/9/201129.9530.4229.0029.13100,955
  • Showing 801-896 of 896 items
  • <<
  • ...
  • 7
  • 8
  • 9
Trading Center