Insperity, Inc. Historical Stock Prices

NSP 
$29.26
*  
0.26
0.9%
Get NSP Alerts
*Delayed - data as of Oct. 23, 2014 10:31 ET  -  Find a broker to begin trading NSP now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NSP Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:31  29.14  29.30  29  29.26 5,441
10/22/2014 28.37 29.07 28.37 29 105,897
10/21/2014 28.19 28.515 27.99 28.38 122,273
10/20/2014 28 28.23 27.91 28.13 84,128
10/17/2014 28.36 28.36 28.02 28.12 120,205
10/16/2014 27.53 28.19 27.53 28.02 194,486
10/15/2014 27.67 28.04 27.33 27.87 167,914
10/14/2014 27.93 28.15 27.89 27.94 108,973
10/13/2014 27.35 28.09 27.25 27.7 111,016
10/10/2014 27.1 27.61 27.01 27.29 84,828
10/09/2014 27.82 27.91 27.14 27.16 65,458
10/08/2014 27.46 27.85 27.4 27.79 133,648
10/07/2014 27.57 27.68 27.4 27.43 91,116
10/06/2014 27.74 27.87 27.66 27.71 72,967
10/03/2014 27.57 27.74 27.44 27.7 205,388
10/02/2014 27.2 27.52 27.2 27.3 197,542
10/01/2014 27.33 27.475 27.13 27.16 206,551
09/30/2014 27.64 27.66 27.3 27.34 149,577
09/29/2014 27.29 27.74 27.29 27.64 54,852
09/26/2014 27.5 27.71 27.39 27.59 40,814
09/25/2014 27.77 27.88 27.44 27.48 74,285
09/24/2014 27.45 27.8 27.45 27.76 83,360
09/23/2014 27.37 27.64 27.34 27.48 149,958
09/22/2014 27.72 27.72 27.33 27.52 154,123
09/19/2014 28.09 28.33 27.52 27.91 160,833
09/18/2014 28.25 28.3 28.02 28.05 71,657
09/17/2014 28.43 28.5 28.04 28.2 84,806
09/16/2014 28.52 28.78 28.38 28.46 82,663
09/15/2014 28.9 29.02 28.6 28.65 78,274
09/12/2014 29.31 29.31 28.88 29 80,343
09/11/2014 29.3 29.5 29.04 29.27 52,384
09/10/2014 29.42 29.51 29.28 29.37 40,900
09/09/2014 29.78 29.78 29.44 29.46 68,253
09/08/2014 29.98 29.99 29.661 29.89 33,151
09/05/2014 29.88 30.02 29.81 29.9 31,637
09/04/2014 29.97 30.305 29.88 30.01 64,774
09/03/2014 29.63 30.05 29.58 30 159,288
09/02/2014 29.52 29.58 29.25 29.5 187,951
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
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?