NSP - Insperity, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202092.9692.9990.8791.8191.81206,900
Jan 23, 202092.4192.7991.1992.7092.70340,900
Jan 22, 202093.5094.1492.6592.6792.67427,700
Jan 21, 202092.7193.1991.9292.9192.91201,300
Jan 17, 202094.0094.4492.8693.1893.18316,000
Jan 16, 202092.5494.0092.4793.7893.78392,000
Jan 15, 202090.8292.7990.7691.9991.99443,200
Jan 14, 202090.1191.6090.0890.8190.81338,900
Jan 13, 202089.4290.5289.0790.0990.09665,200
Jan 10, 202088.8289.7387.8189.4889.48651,100
Jan 09, 202088.1189.2487.7588.6388.63402,800
Jan 08, 202086.6487.8386.1987.1587.15393,000
Jan 07, 202087.7587.7586.6086.6286.62313,200
Jan 06, 202086.5388.0086.0887.8487.84574,500
Jan 03, 202085.6286.8185.5186.4986.49314,300
Jan 02, 202086.7887.1385.6987.1287.12455,900
Dec 31, 201985.9686.7685.7486.0486.04336,400
Dec 30, 201986.6786.8985.3986.1186.11311,000
Dec 27, 201987.8387.8586.1486.4486.44333,500
Dec 26, 201987.8588.0787.2487.6187.61338,400
Dec 24, 201988.1488.1487.1787.2987.29150,500
Dec 23, 201988.1488.3386.5288.0188.01362,700
Dec 20, 201986.5088.0485.5287.7087.701,709,600
Dec 19, 201985.0686.2083.9586.1986.19605,000
Dec 18, 201984.4685.3283.7985.1085.10614,700
Dec 17, 201984.3784.5883.3984.4684.46676,900
Dec 16, 201983.8584.5283.3784.2684.26595,800
Dec 13, 201982.0083.7581.6383.1783.17875,700
Dec 12, 201980.5582.3180.0982.1882.18760,000
Dec 11, 201979.5080.6878.8380.5280.52508,100
Dec 10, 201978.8179.8077.8079.4279.42591,400
Dec 09, 201979.0279.0278.0178.6378.63698,800
Dec 06, 201978.8879.3478.4579.1379.13649,500
Dec 05, 201977.5178.2576.6478.1978.19555,900
Dec 05, 20190.3 Dividend
Dec 04, 201977.6178.7577.3177.4577.15800,300
Dec 03, 201976.8077.7176.5176.9476.64697,900
Dec 02, 201977.9778.8676.7478.1277.82954,400
Nov 29, 201977.9778.3977.6677.7777.47308,100
Nov 27, 201976.5078.4076.2378.0877.78672,600
Nov 26, 201974.9276.8074.8176.5776.27582,600
Nov 25, 201974.5775.6574.1075.0374.74469,200
Nov 22, 201974.2574.6673.3973.9573.66452,200
Nov 21, 201973.9174.2772.9773.7073.41680,000
Nov 20, 201972.0073.9371.8773.8273.53604,500
Nov 19, 201973.3473.3471.7672.3872.10495,600
Nov 18, 201972.6073.3472.3672.9372.65473,300
Nov 15, 201971.7973.0171.1372.9072.62625,600
Nov 14, 201970.3571.9669.9971.5771.29739,600
Nov 13, 201969.6970.3369.6470.1569.88858,600
Nov 12, 201971.1471.2468.8269.9369.66691,200
Nov 11, 201968.4471.6268.0171.4371.15777,000
Nov 08, 201970.1570.3668.5068.8868.61926,700
Nov 07, 201968.5069.2767.3069.0568.781,074,900
Nov 06, 201970.8171.4967.8568.2567.991,719,200
Nov 05, 201972.6673.3870.2570.8470.572,122,200
Nov 04, 201974.6574.9067.0671.3871.104,802,300
Nov 01, 2019106.40107.69105.54107.67107.25603,100
Oct 31, 2019105.23105.84104.83105.63105.22379,100
Oct 30, 2019104.33105.52102.94105.47105.06314,800
Oct 29, 2019102.93104.66102.93104.09103.69331,300
Oct 28, 2019104.18105.06102.84103.25102.85467,800
Oct 25, 2019106.61106.61103.11103.81103.41445,900
Oct 24, 2019106.00107.16105.15106.90106.49330,300
Oct 23, 2019103.25105.55103.08105.26104.85260,900
Oct 22, 2019104.18104.84103.29103.39102.99358,200
Oct 21, 2019104.00104.91103.50104.38103.98343,700
Oct 18, 2019103.65104.53102.82103.11102.71279,400
Oct 17, 2019103.44104.61102.94104.21103.81384,600
Oct 16, 2019101.39103.08100.51102.47102.07364,700
Oct 15, 2019101.20102.75100.91102.10101.70309,200
Oct 14, 2019100.46101.1099.86100.59100.20246,000
Oct 11, 2019100.01102.3899.09100.92100.53401,500
Oct 10, 201998.5099.8197.6198.2997.91224,000
Oct 09, 201999.5299.7797.1098.3497.96311,000
Oct 08, 201997.71100.0597.4398.4698.08521,500
Oct 07, 201998.4399.4797.0599.0898.70434,900
Oct 04, 201997.0799.1096.9698.9398.55372,700
Oct 03, 201996.4796.9394.3296.4296.05460,400
Oct 02, 201995.2497.2094.7096.8596.47768,000
Oct 01, 201999.3599.9695.8596.4296.05475,900
Sep 30, 201998.7199.6698.0698.6298.24309,600
Sep 27, 2019100.05100.3497.3098.0597.67305,300
Sep 26, 201999.15100.2297.9499.4099.01200,200
Sep 25, 201997.0899.7896.6599.1898.80348,900
Sep 24, 201999.1199.7895.9396.7196.34341,500
Sep 23, 201998.7699.6697.9098.6498.26311,100
Sep 20, 201999.38100.8799.1399.4799.08517,900
Sep 19, 201999.98101.4498.9499.1098.72289,300
Sep 18, 2019100.31100.3298.58100.1199.72428,400
Sep 17, 2019101.08101.6099.95100.63100.24347,300
Sep 16, 2019101.73103.18101.46101.50101.11313,500
Sep 13, 2019102.91103.63102.30102.65102.25364,700
Sep 12, 2019102.64104.25101.27102.16101.76592,500
Sep 11, 2019101.12103.1399.71102.33101.93486,800
Sep 10, 201999.32101.3596.90100.52100.13434,800
Sep 09, 2019100.73100.8598.5999.6599.26513,900
Sep 06, 2019100.61101.71100.22100.58100.19374,400
Sep 06, 20190.3 Dividend
Sep 05, 201999.55102.1198.99101.16100.47411,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...