Insperity, Inc. Historical Stock Prices

NSP 
$29.5
*  
0.01
0.03%
Get NSP Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading NSP now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  29.45  29.58  29.25  29.50 187,951
08/29/2014 29.55 29.71 29.2 29.51 70,213
08/28/2014 29.83 29.86 29.5 29.54 58,798
08/27/2014 30.36 30.42 29.96 30.09 55,247
08/26/2014 30.5 30.69 30.2701 30.39 110,382
08/25/2014 30.05 30.43 29.98 30.31 61,611
08/22/2014 30.21 30.3 29.9625 30.18 60,290
08/21/2014 30.3 30.31 29.87 30.25 89,024
08/20/2014 30.33 30.35 30 30.2 74,416
08/19/2014 30.62 30.64 30.08 30.5 111,238
08/18/2014 30.6 30.66 30.4005 30.5 136,166
08/15/2014 30.67 30.67 29.97 30.29 105,996
08/14/2014 30.43 30.47 30.13 30.38 94,649
08/13/2014 30.27 30.39 30.13 30.29 51,538
08/12/2014 30.22 30.45 30.01 30.08 64,490
08/11/2014 29.99 30.51 29.78 30.29 121,737
08/08/2014 29.89 30.18 29.76 29.87 138,278
08/07/2014 29.88 30.06 29.7 29.93 186,289
08/06/2014 30.01 30.26 29.82 29.84 177,875
08/05/2014 30.39 30.46 30.07 30.1 137,048
08/04/2014 31.1 31.15 30.15 30.48 205,556
08/01/2014 32.5 32.766 30.1 31.19 471,181
07/31/2014 31.85 32.06 31.4501 31.91 190,227
07/30/2014 32.58 32.58 32.11 32.22 60,165
07/29/2014 32.69 32.83 32.25 32.33 63,767
07/28/2014 32.72 32.77 32.37 32.63 67,886
07/25/2014 32.45 32.95 32.29 32.64 144,568
07/24/2014 33.05 33.08 32.47 32.71 54,671
07/23/2014 32.69 33.02 32.57 32.87 60,250
07/22/2014 32.49 32.81 32.32 32.69 36,719
07/21/2014 32.24 32.63 31.93 32.41 41,524
07/18/2014 32.01 32.64 31.96 32.52 49,805
07/17/2014 31.89 32.22 31.78 32.12 73,225
07/16/2014 32.23 32.31 31.85 32.06 41,970
07/15/2014 31.97 32.24 31.73 32.03 61,731
07/14/2014 32.36 32.36 31.94 32.05 39,089
07/11/2014 31.98 32.16 31.651 32.01 52,819
07/10/2014 31.79 32.35 31.79 32.07 80,034
07/09/2014 32.51 32.62 32.31 32.39 49,896
07/08/2014 32.65 32.74 32.34 32.45 59,535
07/07/2014 33.18 33.29 32.73 32.77 77,648
07/03/2014 32.98 33.47 32.96 33.46 101,268
07/02/2014 32.88 33.12 32.79 32.98 80,853
07/01/2014 33 33.37 32.96 33 170,066
06/30/2014 32.82 33.13 32.65 33 90,664
06/27/2014 32.51 33.05 32.51 33 122,198
06/26/2014 32.82 32.87 32.61 32.65 42,758
06/25/2014 32.62 32.98 32.49 32.93 50,037
06/24/2014 32.6 33.11 32.6 32.79 97,126
06/23/2014 32.81 32.92 32.605 32.77 40,374
06/20/2014 32.71 33.01 32.5 32.93 121,179
06/19/2014 32.8 33.06 32.54 32.72 46,234
06/18/2014 32.4 32.95 32.35 32.87 50,020
06/17/2014 32.56 32.74 32.34 32.52 57,262
06/16/2014 32.56 32.68 32.41 32.65 38,264
06/13/2014 32.62 32.96 32.57 32.69 59,635
06/12/2014 32.8 33.12 32.41 32.59 72,571
06/11/2014 33.3 33.4 32.83 32.97 84,979
06/10/2014 33.4 33.51 33.2001 33.43 75,411
06/09/2014 33.29 33.74 33.29 33.51 130,737
06/06/2014 33.27 33.65 33.22 33.35 157,070
06/05/2014 32.35 33.12 32.35 33.12 53,977
06/04/2014 32 32.23 32 32.16 51,524
06/03/2014 31.98 32.09 31.848 32 142,124
06/02/2014 32.1 32.16 31.85 32 86,543
05/30/2014 32 32.12 31.89 32.02 79,692
05/29/2014 31.9 32.22 31.87 32 55,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?