Insperity, Inc. Historical Stock Prices

NSP 
$33.52
*  
0.65
1.98%
Get NSP Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading NSP now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NSP Pre-Market
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  32.89  33.62  32.88  33.52 136,106
12/18/2014 32.9 33.62 32.88 33.52 135,338
12/17/2014 31.93 32.9 31.71 32.87 156,591
12/16/2014 31.21 31.94 31.11 31.73 149,062
12/15/2014 31.4 31.67 30.97 31.21 136,598
12/12/2014 31.47 31.91 31.33 31.36 109,378
12/11/2014 31.5 31.88 31.25 31.84 144,746
12/10/2014 33.85 33.96 33.19 33.48 276,419
12/09/2014 33.49 34.03 33.15 33.91 203,704
12/08/2014 33.89 34.05 33.61 33.79 164,504
12/05/2014 33.48 33.86 33.48 33.82 163,946
12/04/2014 33.8 33.8 33.42 33.56 87,400
12/03/2014 32.91 33.91 32.73 33.8 224,225
12/02/2014 33.04 33.35 32.91 32.99 170,129
12/01/2014 33 33.16 32.7 32.95 146,091
11/28/2014 33.09 33.25 32.58 32.65 37,668
11/26/2014 33.36 33.5 32.948 33.14 57,519
11/25/2014 33.35 33.64 33.25 33.45 67,039
11/24/2014 33.06 33.41 32.95 33.33 57,935
11/21/2014 33.1 33.43 32.87 33.01 48,023
11/20/2014 32.4 32.75 32.249 32.67 57,394
11/19/2014 33.01 33.01 32.04 32.53 68,268
11/18/2014 32.7 33.25 32.59 33.01 90,515
11/17/2014 32.87 33.04 32.46 32.6 82,362
11/14/2014 33.26 33.34 32.56 32.98 97,846
11/13/2014 33.6 33.66 33.18 33.25 63,510
11/12/2014 33.57 33.9 33.15 33.82 89,638
11/11/2014 33.72 33.91 33.54 33.66 68,207
11/10/2014 33.92 34.04 33.5 33.72 64,638
11/07/2014 33.41 34.02 33.2803 33.94 96,491
11/06/2014 32.99 33.78 32.91 33.68 108,273
11/05/2014 32.98 33.16 32.75 32.9 127,594
11/04/2014 31.36 32.82 31.18 32.82 223,824
11/03/2014 32.01 32.73 30.59 31.36 199,479
10/31/2014 31.51 31.76 31.08 31.56 172,286
10/30/2014 30 31.22 29.99 31.04 94,638
10/29/2014 30.5 30.7 29.83 30.25 93,627
10/28/2014 29.32 30.47 29.32 30.45 170,341
10/27/2014 29.39 29.4 28.87 29.26 141,835
10/24/2014 29.47 29.54 29.21 29.46 57,191
10/23/2014 29.18 29.55 29 29.39 113,495
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
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
04/17/2014 30.46 30.88 30.46 30.81 54,995
04/16/2014 30.48 30.61 30.32 30.53 41,249
04/15/2014 30.39 30.485 29.82 30.33 75,298
04/14/2014 30.37 30.37 29.964 30.36 72,712
04/11/2014 30.62 30.94 29.93 30.13 96,898
04/10/2014 31.45 31.53 30.78 30.9 121,173
04/09/2014 31.41 31.61 31.25 31.53 85,545
04/08/2014 31.51 31.75 31.26 31.37 148,549
04/07/2014 31.3 31.65 30.78 31.59 222,191
04/04/2014 31.75 31.75 31.05 31.49 152,715
04/03/2014 31.47 31.73 31.34 31.57 82,253
04/02/2014 31.49 31.72 31.3 31.58 87,322
04/01/2014 31.16 31.53 30.81 31.51 186,920
03/31/2014 29.92 31.21 29.87 30.98 161,450
03/28/2014 29.7 30.39 29.69 29.83 133,198
03/27/2014 29.7 29.94 29.58 29.78 133,228
03/26/2014 29.89 30.16 29.5701 29.7 159,331
03/25/2014 29.65 29.98 29.6 29.75 101,991
03/24/2014 29.71 29.73 29.42 29.65 117,511
03/21/2014 29.31 29.89 29.25 29.69 146,226
03/20/2014 28.98 29.36 28.98 29.25 59,475
03/19/2014 29.06 29.71 28.57 29.11 120,165
03/18/2014 28.29 29.1 28.29 29.05 124,755
03/17/2014 28.44 28.71 28.22 28.35 126,981
03/14/2014 28.28 28.59 28.19 28.37 86,855
03/13/2014 29.19 29.25 28.23 28.42 149,092
03/12/2014 28.51 29.23 28.51 29.02 105,074
03/11/2014 29.19 29.57 28.44 28.75 120,630
03/10/2014 29.28 29.52 29.02 29.17 79,621
03/07/2014 29.19 29.37 29.09 29.3 71,940
03/06/2014 29.09 29.36 28.94 29.18 76,612
03/05/2014 29.06 29.23 28.82 29.09 77,549
03/04/2014 29.33 29.77 29.22 29.32 182,913
03/03/2014 29.03 29.15 28.45 29.06 110,958
02/28/2014 29.09 29.46 28.9536 29.19 117,061
02/27/2014 28.87 29.15 28.85 29.01 109,677
02/26/2014 28.95 29.14 28.77 29.05 91,452
02/25/2014 28.84 29.03 28.75 28.94 119,018
02/24/2014 28.6 29.12 28.6 28.81 148,481
02/21/2014 28.51 28.96 28.38 28.74 206,014
02/20/2014 27.87 28.6 27.87 28.56 125,705
02/19/2014 27.98 28.44 27.63 27.97 255,482
02/18/2014 27.44 28.19 27.36 28.09 160,389
02/14/2014 27 27.6 26.9201 27.4 263,085
02/13/2014 27.4 27.5506 26.85 27.01 396,504
02/12/2014 27.32 28.005 27.315 27.45 528,802
02/11/2014 30.75 31.23 27.27 27.32 537,603
02/10/2014 32.26 32.28 29.5 31.82 263,637
02/07/2014 32.04 32.48 31.84 32.4 67,130
02/06/2014 32.18 32.3 31.92 32 68,944
02/05/2014 32.17 32.31 31.66 32.03 53,166
02/04/2014 32.54 32.76 31.83 32.26 96,870
02/03/2014 32.86 33.13 32.18 32.3 169,079
01/31/2014 32.52 33.09 32.52 33.02 164,318
01/30/2014 32.84 33.12 32.67 33.01 69,678
01/29/2014 32.63 32.99 32.5 32.66 85,129
01/28/2014 32.41 33.05 32.014 32.95 100,999
01/27/2014 33.16 33.17 32.28 32.31 42,561
01/24/2014 33.46 33.57 32.98 33.16 121,224
01/23/2014 33.4 33.72 33 33.71 82,658
01/22/2014 33.36 33.43 33.02 33.39 44,708
01/21/2014 33.34 33.49 33 33.35 79,050
01/17/2014 33.66 33.8 33.135 33.23 83,260
01/16/2014 33.79 34.05 33.69 33.74 36,387
01/15/2014 33.83 34.12 33.72 33.89 53,049
01/14/2014 33.56 33.85 33.45 33.79 79,185
01/13/2014 33.68 33.8 33.15 33.49 103,647
01/10/2014 33.78 33.88 33.32 33.81 63,379
01/09/2014 34.05 34.05 33.5 33.68 61,066
01/08/2014 34.15 34.2 33.66 34.02 154,478
01/07/2014 35.42 35.42 34.11 34.22 156,687
01/06/2014 36.23 36.23 35.46 35.51 76,886
01/03/2014 35.85 36.21 35.75 36.09 86,469
01/02/2014 35.93 36.07 35.6375 35.86 204,631
12/31/2013 36.07 36.25 35.88 36.13 77,267
12/30/2013 35.94 36.2099 35.91 36.1 38,998
12/27/2013 36.28 36.28 35.92 36.18 44,437
12/26/2013 35.98 36.15 35.8 36.13 72,410
12/24/2013 35.47 35.86 35.37 35.78 134,325
12/23/2013 35.09 35.69 34.9 35.54 79,600
12/20/2013 33.65 35 33.65 35 173,223
12/19/2013 33.46 33.84 33.44 33.63 44,831
12/18/2013 33.6 33.81 33.2 33.59 86,957
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?