Insperity, Inc. Historical Stock Prices

NSP 
$52.5
*  
0.21
0.4%
Get NSP Alerts
*Delayed - data as of Apr. 1, 2015 14:10 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 31-DEC-2014 TO 31-MAR-2015

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.
14:10  52.32  53.03  51.685  52.50 193,146
03/31/2015 52.56 52.69 51.91 52.29 128,136
03/30/2015 51.94 53.16 51.71 52.8 217,081
03/27/2015 52.01 52.54 51.4701 51.6 146,317
03/26/2015 51.05 52.32 50.795 52.1 178,859
03/25/2015 52.99 52.99 51.1786 51.19 140,186
03/24/2015 52.45 53.17 52.19 53.1 335,636
03/23/2015 54 54 52.42 52.45 264,459
03/20/2015 54.78 54.91 53.73 54.38 280,068
03/19/2015 54.83 54.86 54.51 54.52 129,045
03/18/2015 54.51 54.92 53.88 54.84 123,795
03/17/2015 54.37 54.8 53.99 54.59 241,594
03/16/2015 54.98 55.42 54.04 54.37 195,232
03/13/2015 54.78 54.99 54.53 54.92 240,853
03/12/2015 54.63 54.78 54.24 54.68 363,374
03/11/2015 53.33 54.72 53.26 54.45 296,217
03/10/2015 53.58 53.879 53.05 53.33 240,929
03/09/2015 52.91 54 52.91 53.92 160,211
03/06/2015 53.19 53.54 52.688 52.85 140,003
03/05/2015 53.47 53.47 52.7 53.4 239,730
03/04/2015 52.68 53.26 52.278 53.2 252,630
03/03/2015 52.97 53.23 52.14 53.01 253,684
03/02/2015 51.85 52.99 51.74 52.92 471,226
02/27/2015 52.63 52.76 51.5 51.8 311,631
02/26/2015 50.78 52.49 50.694 52.41 584,501
02/25/2015 50.89 51.1 50.52 50.68 696,307
02/24/2015 51.04 51.29 50.66 50.74 844,511
02/23/2015 51.39 51.6 50.63 50.95 540,188
02/20/2015 51.59 51.72 50.88 51.37 400,175
02/19/2015 50.55 51.64 50.208 51.54 443,023
02/18/2015 50 51.9299 50 50.46 765,329
02/17/2015 49 50.91 48.93 50.01 762,935
02/13/2015 47.59 49 47.59 48.91 544,598
02/12/2015 46.4 47.755 46.398 47.71 716,999
02/11/2015 45.39 46.78 45.39 46.08 823,088
02/10/2015 46 47 43.57 44.64 1,030,575
02/09/2015 42.73 43.625 42.52 42.61 393,734
02/06/2015 42.72 42.82 42.38 42.7 180,817
02/05/2015 42.56 42.79 42.54 42.7 107,189
02/04/2015 42 42.48 41.97 42.3 148,582
02/03/2015 41.86 42.2699 41.56 41.99 222,983
02/02/2015 42.06 42.41 40.99 41.57 220,237
01/30/2015 42.38 42.94 41.89 41.94 111,995
01/29/2015 42.32 42.98 41.87 42.78 326,443
01/28/2015 42.93 42.93 42.24 42.25 262,077
01/27/2015 43.5 43.5 42.78 42.94 176,071
01/26/2015 44.29 44.64 43.68 43.93 170,896
01/23/2015 43.54 44.65 43.07 44.27 171,305
01/22/2015 41.24 43.8 40.25 43.69 362,004
01/21/2015 39.54 41.54 38.95 41.24 748,974
01/20/2015 36.25 36.45 36 36.34 129,237
01/16/2015 35.78 36.2 35.71 36.14 93,472
01/15/2015 36.21 36.21 35.75 35.88 119,632
01/14/2015 35.81 36.23 35.66 36.05 130,132
01/13/2015 36.1 36.11 35 36.07 1,829,598
01/12/2015 35.42 36.11 34.79 36.08 340,457
01/09/2015 34.87 35.56 34.34 35.52 364,023
01/08/2015 34.46 34.9 33.96 34.9 228,291
01/07/2015 33.6 34.27 33.05 34.2 107,478
01/06/2015 33.49 33.49 32.43 33.36 102,925
01/05/2015 32.97 33.84 32.855 33.65 145,795
01/02/2015 34.06 34.16 32.87 33.25 123,780
12/31/2014 34.39 34.39 33.88 33.89 70,748
*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?