Insperity, Inc. Common Stock Historical Stock Prices

NSP 
$73.2
*  
0.48
0.66%
Get NSP Alerts
*Delayed - data as of Jun. 28, 2016 10:45 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

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

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:45 73.45 73.57 72.99 73.20 24,513
06/27/2016 73.96 73.98 72.45 72.72 167,490
06/24/2016 73.58 74.85 72.99 74.33 198,080
06/23/2016 75.67 76.2444 75.26 75.55 102,485
06/22/2016 75.73 76.2 75.22 75.42 150,361
06/21/2016 75.18 75.75 74.453 75.59 155,979
06/20/2016 74.93 75.41 74.62 74.89 184,438
06/17/2016 75.11 75.11 73.96 74.24 263,482
06/16/2016 74.25 75.06 74.1101 75.01 164,336
06/15/2016 74.94 75.23 74.26 74.58 147,635
06/14/2016 73.58 74.71 73.58 74.57 265,320
06/13/2016 74.65 74.89 73.75 73.79 195,990
06/10/2016 75.08 75.3999 74.59 75 198,250
06/09/2016 74.18 75.79 73.88 75.39 303,099
06/08/2016 73.38 74.58 72.83 74.45 278,662
06/07/2016 73.81 74.39 73.29 73.33 204,722
06/06/2016 72.07 73.93 71.95 73.86 276,847
06/03/2016 72.54 72.65 71.69 72.24 303,646
06/02/2016 72.81 73.42 72.09 72.76 341,782
06/01/2016 72.12 73.0696 71.33 72.65 487,757
05/31/2016 71.47 72.1 71.3125 71.97 460,699
05/27/2016 70.5 71.45 70.39 71.17 418,559
05/26/2016 69.2 70.74 69.1 70.6 575,970
05/25/2016 70.72 70.8 69.1201 69.2 846,208
05/24/2016 70.8 70.93 69.64 69.8 880,363
05/23/2016 71.39 72.25 69.92 69.95 577,149
05/20/2016 70.65 71.11 69.63 71.1 256,279
05/19/2016 68.75 70.89 68.75 70.59 352,369
05/18/2016 66.45 69.3 66.29 69.23 355,267
05/17/2016 68.29 69.46 66.48 66.68 458,783
05/16/2016 66.78 68.88 66.78 68.26 263,387
05/13/2016 66.09 67.25 65.61 66.78 301,287
05/12/2016 66 66.43 65.38 66.05 164,687
05/11/2016 66.17 66.3 64.91 65.73 284,867
05/10/2016 64.94 66.86 64.85 66.59 204,482
05/09/2016 64.71 65.785 64.4 64.73 255,593
05/06/2016 64.18 64.77 63.39 64.71 318,604
05/05/2016 63.89 65.19 63.56 64.68 360,782
05/04/2016 61.91 64.27 61.91 63.86 401,724
05/03/2016 56.9 62.58 56.46 62.07 714,443
05/02/2016 55 58.77 54.93 56.68 780,484
04/29/2016 54.06 54.09 52.2 52.77 251,308
04/28/2016 52.59 52.795 52.0622 52.31 139,243
04/27/2016 52.16 52.92 51.67 52.76 154,126
04/26/2016 51.98 52.26 51.39 52.08 99,898
04/25/2016 52.35 52.665 51.6 51.74 72,195
04/22/2016 52.08 52.91 51.9133 52.37 123,590
04/21/2016 52.03 52.58 51.6224 52.1 122,996
04/20/2016 52.39 52.754 51.82 52.21 149,028
04/19/2016 52.91 53.06 51.97 52.32 89,887
04/18/2016 52.18 52.99 52.18 52.91 86,299
04/15/2016 52.33 52.8 51.68 52.34 83,059
04/14/2016 52.19 52.62 52.19 52.35 58,921
04/13/2016 51.97 52.53 51.59 52.22 91,649
04/12/2016 51.72 51.93 51.2101 51.62 87,759
04/11/2016 51.65 52.62 51.42 51.62 137,604
04/08/2016 51.1 51.82 51.1 51.38 65,891
04/07/2016 51.53 52.1 50.67 50.83 191,599
04/06/2016 51.53 51.95 51.11 51.79 102,529
04/05/2016 51.16 51.81 50.61 51.45 135,425
04/04/2016 52.54 52.98 51.46 51.48 107,738
04/01/2016 51.53 52.67 51.31 52.5 147,779
03/31/2016 52.05 52.19 51.48 51.73 83,559
03/30/2016 52.01 52.32 51.3 52.01 168,359
03/29/2016 51.18 51.7499 51.045 51.66 224,587
03/28/2016 51.26 51.555 50.65 51.21 84,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?