Insperity, Inc. Historical Stock Prices

NSP 
$32.41
*  
0.11
0.34%
Get NSP Alerts
*Delayed - data as of Jul. 21, 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.20  32.63  31.93  32.41 41,524
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
05/28/2014 32.25 32.26 31.96 32 100,210
05/27/2014 31.52 32.55 31.515 32.47 96,837
05/23/2014 31.14 31.59 31.08 31.54 45,003
05/22/2014 30.89 31.165 30.89 31.05 41,517
05/21/2014 31.06 31.24 30.38 30.85 69,321
05/20/2014 31.35 31.35 30.64 30.94 125,906
05/19/2014 30.98 31.35 30.8 31.3 81,910
05/16/2014 30.58 30.97 30.42 30.95 72,626
05/15/2014 30.32 30.62 29.9 30.56 187,415
05/14/2014 31.41 31.52 30.3 30.33 73,465
05/13/2014 31.98 31.98 31.12 31.34 89,942
05/12/2014 31.53 32.24 31.4 31.96 117,005
05/09/2014 30.28 31.33 30.23 31.33 116,835
05/08/2014 30.84 31.16 30.28 30.44 136,789
05/07/2014 30.45 30.8 30.06 30.73 133,343
05/06/2014 30.99 31.115 30.55 30.58 149,238
05/05/2014 32 32.1799 30.87 31.04 364,130
05/02/2014 31.82 33.01 31.82 32.19 249,108
05/01/2014 32.09 32.09 30.622 31.39 233,868
04/30/2014 31.9 32.1 31.5 32.06 125,045
04/29/2014 31.74 32.03 31.42 31.88 166,438
04/28/2014 31.71 31.97 31.26 31.51 189,242
04/25/2014 32.11 32.2591 31.402 31.51 129,981
04/24/2014 32.38 32.56 32.09 32.13 102,398
04/23/2014 31.66 32.42 31.5501 32.04 131,326
04/22/2014 31.07 31.899 30.89 31.79 118,484
04/21/2014 30.75 31.08 30.68 30.88 108,639
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?