NSP - Insperity, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201794.8095.3594.7595.0595.0574,100
Oct 19, 201793.8594.8593.2094.2094.2085,800
Oct 18, 201793.5594.0093.1594.0094.00129,800
Oct 17, 201793.1093.4092.7093.0093.00110,700
Oct 16, 201793.3593.9592.0693.1093.10149,400
Oct 13, 201793.2593.6592.5393.0593.05199,900
Oct 12, 201792.9093.5091.9593.1093.1099,800
Oct 11, 201792.9093.1092.6893.1093.10105,200
Oct 10, 201793.5093.5592.4393.2593.2581,600
Oct 09, 201793.0093.2091.8092.9592.9589,300
Oct 06, 201793.0093.6591.6592.8092.80116,000
Oct 05, 201793.0593.8592.8093.0593.0597,400
Oct 04, 201791.6593.2591.3892.8592.85178,400
Oct 03, 201790.9592.3090.7091.7091.70172,100
Oct 02, 201788.1091.1587.6090.9590.95189,700
Sep 29, 201786.9588.2586.9288.0088.0094,800
Sep 28, 201787.5587.6086.3087.1587.1579,300
Sep 27, 201785.1087.9084.6887.6087.60103,300
Sep 26, 201784.6585.4583.9084.8584.8563,000
Sep 25, 201783.5584.7082.4684.4584.4576,800
Sep 22, 201782.7583.8082.7583.6083.6079,800
Sep 21, 201783.3083.3082.3882.8582.8548,000
Sep 20, 201783.3083.5082.5583.0583.0567,800
Sep 19, 201782.6083.4881.7583.1583.1577,600
Sep 18, 201781.3582.8081.3582.6082.6098,700
Sep 15, 201781.2581.4580.3081.2581.25167,200
Sep 14, 201780.1581.3079.8581.2081.2090,000
Sep 13, 201780.6581.0579.8580.3080.3071,600
Sep 12, 201781.1581.3580.2080.9580.9548,000
Sep 11, 201782.0082.2580.8080.9580.9550,400
Sep 08, 201780.6081.7079.6081.3081.3068,400
Sep 07, 201780.4581.1079.8080.7080.7068,100
Sep 07, 20170.3 Dividend
Sep 06, 201780.9581.2079.6080.6580.35124,500
Sep 05, 201781.3581.8580.5080.7580.45118,300
Sep 01, 201780.4582.4580.4581.6081.3091,300
Aug 31, 201779.2081.5079.1080.3080.00109,500
Aug 30, 201780.1080.5078.8079.0078.7183,400
Aug 29, 201778.7080.5078.5080.1579.8573,500
Aug 28, 201780.7080.8578.7579.1078.81165,300
Aug 25, 201780.3080.7080.0080.3580.0551,800
Aug 24, 201779.5580.9579.2080.0079.7083,800
Aug 23, 201779.1579.7578.8579.4579.1554,100
Aug 22, 201780.0080.2579.3579.5079.2082,800
Aug 21, 201780.0080.3079.6580.0079.7082,900
Aug 18, 201780.0080.9079.9080.0079.70109,100
Aug 17, 201782.8583.4080.5580.6580.35143,200
Aug 16, 201783.7084.8082.6582.9582.64110,600
Aug 15, 201784.0584.0582.9083.2082.8972,900
Aug 14, 201783.1584.4083.0084.0583.7486,700
Aug 11, 201781.7583.0580.3482.4082.09123,100
Aug 10, 201783.5084.2082.3582.4082.0989,700
Aug 09, 201782.2585.2082.2584.0083.69133,400
Aug 08, 201783.9085.0582.4582.8082.49157,300
Aug 07, 201784.4085.3784.1084.2083.89172,300
Aug 04, 201784.3084.6583.4084.2583.94141,600
Aug 03, 201783.8584.5082.4584.2583.94224,400
Aug 02, 201789.5590.2583.0083.8083.49292,300
Aug 01, 201779.5089.9079.0389.0088.67477,300
Jul 31, 201775.7076.1074.8075.5075.22207,200
Jul 28, 201773.8075.6073.8075.2074.92165,700
Jul 27, 201773.6074.4573.2074.2573.97156,300
Jul 26, 201772.8074.2072.1073.4073.13136,900
Jul 25, 201771.2072.9571.1072.8072.53174,800
Jul 24, 201772.4072.5570.9571.1570.8997,900
Jul 21, 201773.4073.4072.0072.4072.1395,200
Jul 20, 201772.7073.7572.0573.2572.98107,400
Jul 19, 201772.1572.9071.9172.6572.38136,800
Jul 18, 201772.0072.2071.2571.9071.6383,000
Jul 17, 201771.6072.6071.4072.3072.03173,500
Jul 14, 201771.4072.1571.4071.5571.2881,300
Jul 13, 201771.5071.5070.8571.5071.23102,500
Jul 12, 201771.2573.0571.0571.4071.13153,500
Jul 11, 201770.7571.7070.4070.6570.39133,900
Jul 10, 201771.3571.9070.0570.7570.49163,400
Jul 07, 201770.0072.0570.0071.8071.53211,800
Jul 06, 201770.4070.5569.7570.0069.74111,000
Jul 05, 201771.5571.6570.4070.9570.6998,600
Jul 03, 201771.6572.0070.8571.4071.1374,700
Jun 30, 201771.8071.9070.4071.0070.74183,200
Jun 29, 201773.0573.5571.0071.5071.23146,000
Jun 28, 201771.2073.4570.3172.6572.38309,300
Jun 27, 201772.7573.0070.5570.6570.39207,800
Jun 26, 201774.8075.3572.9573.1072.83116,700
Jun 23, 201775.2575.8574.5074.5574.27425,500
Jun 22, 201776.2576.3574.2075.0074.72133,400
Jun 21, 201775.5576.6575.2576.3576.0791,200
Jun 20, 201775.5075.9075.2575.3575.0764,900
Jun 19, 201776.6576.6575.7075.9075.6272,700
Jun 16, 201774.8076.3074.7576.1075.82144,100
Jun 15, 201776.0076.8074.0576.1075.8293,900
Jun 14, 201777.5077.6576.6076.8576.5649,000
Jun 13, 201777.0577.5576.6577.3077.0163,500
Jun 12, 201776.6577.0076.1076.7576.46102,700
Jun 09, 201776.6077.2076.0576.5576.27100,500
Jun 08, 201776.3577.3575.9576.5576.27111,800
Jun 07, 201776.3076.7576.2076.4076.1296,600
Jun 06, 201775.3576.8074.8576.2575.9791,500
Jun 05, 201776.5076.9575.7575.7575.47106,200
Jun 02, 201776.6077.5576.0776.6576.36115,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...