Home > Quotes > NSP > Historical Prices

Insperity, Inc. Historical Stock Prices

NSP 
$30.79
*  
0.61
  negative  
2.02%
Get NSP Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NSP After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.46  30.79  30.02  30.79 64,056
05/17/2013 30 30.49 29.95 30.18 130,866
05/16/2013 29.98 30.1 29.82 29.89 254,072
05/15/2013 29.67 30.04 29.64 29.81 140,266
05/14/2013 29.47 29.77 29.29 29.75 83,610
05/13/2013 29.14 29.49 29 29.41 59,408
05/10/2013 28.88 29.38 28.8412 29.27 62,201
05/09/2013 28.75 29.1 28.65 28.78 64,265
05/08/2013 28.5 28.7395 28.385 28.7 82,669
05/07/2013 28.25 28.575 28.03 28.55 106,477
05/06/2013 27.99 28.23 27.91 28.13 38,479
05/03/2013 27.57 28.2 27.57 28.07 115,921
05/02/2013 26.99 27.38 26.7 27.22 71,225
05/01/2013 27.46 27.65 26.77 26.81 144,524
04/30/2013 27.62 27.6889 27.4401 27.63 122,033
04/29/2013 28 28.32 27.33 27.57 199,291
04/26/2013 27.55 27.6 27.2501 27.5 69,047
04/25/2013 27.63 27.69 27.41 27.5 76,327
04/24/2013 27.82 27.89 27.46 27.63 75,704
04/23/2013 27.65 27.99 27.55 27.85 46,426
04/22/2013 27.43 27.61 26.91 27.48 72,935
04/19/2013 27.14 27.45 27.03 27.42 74,538
04/18/2013 27.08 27.245 26.87 27.05 119,174
04/17/2013 27.15 27.54 26.44 26.95 160,947
04/16/2013 27.28 27.44 27.02 27.39 115,291
04/15/2013 27.35 27.49 26.79 27.02 138,882
04/12/2013 27.35 27.44 27.21 27.4 121,325
04/11/2013 27.3 27.43 27.22 27.39 118,460
04/10/2013 27.33 27.48 27.3 27.4 232,833
04/09/2013 27.76 27.76 27.21 27.25 85,644
04/08/2013 27.73 27.9301 27.46 27.78 47,645
04/05/2013 27.6 27.75 27.47 27.63 85,752
04/04/2013 27.95 28.05 27.812 28.02 54,617
04/03/2013 28.15 28.16 27.74 27.86 59,644
04/02/2013 28.4 28.6 28.03 28.13 74,020
04/01/2013 28.4 28.4 27.94 28.34 217,336
03/28/2013 28.02 28.51 27.79 28.37 74,654
03/27/2013 27.67 27.95 27.53 27.9 52,011
03/26/2013 28.05 28.09 27.71 27.87 50,373
03/25/2013 28.4 28.4 27.88 27.93 97,636
03/22/2013 28.24 28.41 28.2 28.34 22,382
03/21/2013 28.34 28.59 28.04 28.24 33,485
03/20/2013 28.43 28.71 28.43 28.54 75,243
03/19/2013 28.47 28.6 28.07 28.38 72,812
03/18/2013 28.26 28.58 28.2501 28.41 37,745
03/15/2013 28.56 28.82 28.45 28.59 131,258
03/14/2013 28.5 28.68 28.31 28.65 73,954
03/13/2013 28.52 28.59 28.25 28.55 65,086
03/12/2013 28.45 28.5299 28.3 28.52 85,827
03/11/2013 28.37 28.51 28.26 28.51 78,261
03/08/2013 28.78 28.836 28.45 28.5 117,771
03/07/2013 28.51 28.62 28.38 28.53 49,600
03/06/2013 28.62 28.7 28.27 28.51 40,235
03/05/2013 28.67 28.97 28.49 28.66 105,354
03/04/2013 28.31 28.65 28.02 28.55 115,197
03/01/2013 28.25 28.46 27.97 28.45 117,323
02/28/2013 28.25 28.584 28 28.35 96,386
02/27/2013 28 28.56 28 28.3 104,240
02/26/2013 28.14 28.82 28.07 28.1 246,342
02/25/2013 28.75 28.8 27.95 27.95 156,138
02/22/2013 28.5 28.72 28.34 28.71 127,842
02/21/2013 28.98 29.05 28.3 28.41 155,347
02/20/2013 29.12 29.46 29.05 29.05 129,486
02/19/2013 28.32 29.19 28.32 29.19 187,334
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.