NSP - Insperity, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201994.9196.3189.2395.5695.56589,900
Aug 16, 201990.5593.6689.2393.4193.41473,400
Aug 15, 201990.7491.1289.2390.0790.07352,600
Aug 14, 201993.9694.4089.9290.2990.29419,800
Aug 13, 201993.1196.7992.4395.6295.62381,800
Aug 12, 201993.9594.2392.3993.5893.58327,300
Aug 09, 201996.6296.6294.7394.9094.90410,500
Aug 08, 201996.5297.7796.0997.1497.14472,700
Aug 07, 201995.7196.7994.6596.0396.03617,300
Aug 06, 201998.3199.7495.8696.7696.76612,300
Aug 05, 2019100.68100.6896.5397.7697.76516,600
Aug 02, 2019104.99104.99100.96102.61102.61496,000
Aug 01, 2019106.55108.15104.78105.45105.45684,800
Jul 31, 2019106.49109.55106.20106.35106.35949,300
Jul 30, 2019108.06108.42102.22106.48106.481,743,200
Jul 29, 2019128.19129.20108.43108.89108.892,659,200
Jul 26, 2019139.76144.92139.48144.63144.63350,200
Jul 25, 2019140.95141.56138.77139.19139.19479,600
Jul 24, 2019138.06141.93137.60141.30141.30403,100
Jul 23, 2019138.00139.27137.51138.49138.49339,400
Jul 22, 2019136.17137.81136.00137.77137.77291,900
Jul 19, 2019134.91136.83134.91135.33135.33475,800
Jul 18, 2019131.73134.91131.14134.89134.89289,600
Jul 17, 2019131.32132.54130.91131.83131.83315,400
Jul 16, 2019133.52133.52131.04131.74131.74285,100
Jul 15, 2019131.51133.77131.46133.40133.40232,700
Jul 12, 2019129.50131.56129.01131.13131.13302,700
Jul 11, 2019128.49130.36127.71129.21129.21307,600
Jul 10, 2019126.90128.47126.90128.44128.44225,100
Jul 09, 2019126.22126.98125.60126.37126.37207,100
Jul 08, 2019126.86127.19126.28126.70126.70250,000
Jul 05, 2019127.72128.03125.89127.15127.15153,000
Jul 03, 2019126.99129.47126.87128.51128.51181,700
Jul 02, 2019124.45127.00124.27126.11126.11344,500
Jul 01, 2019123.82124.37122.22124.23124.23221,800
Jun 28, 2019121.81122.73121.48122.14122.14528,100
Jun 27, 2019120.64121.68119.96121.62121.62208,900
Jun 26, 2019121.01122.08119.95120.28120.28225,500
Jun 25, 2019123.11123.38120.43120.53120.53362,600
Jun 24, 2019123.54123.54122.44122.79122.79288,700
Jun 21, 2019122.22124.12121.00123.36123.36663,900
Jun 20, 2019124.75125.14121.59123.14123.14324,100
Jun 19, 2019122.63124.08121.66123.74123.74220,700
Jun 18, 2019122.87124.03122.09122.60122.60230,000
Jun 17, 2019122.10122.83121.26121.97121.97238,100
Jun 14, 2019121.95122.53121.63122.08122.08240,900
Jun 13, 2019120.08121.98119.71121.96121.96202,300
Jun 12, 2019119.55120.35118.45119.79119.79221,100
Jun 11, 2019120.18122.72119.05119.74119.74340,900
Jun 10, 2019119.72121.59119.59120.51120.51188,300
Jun 07, 2019119.07120.36118.87119.43119.43171,900
Jun 07, 20190.3 Dividend
Jun 06, 2019117.67118.84116.85118.59118.29292,000
Jun 05, 2019117.17119.43116.74117.78117.48285,600
Jun 04, 2019114.77116.75113.67116.68116.38254,500
Jun 03, 2019113.97114.77112.54113.56113.27301,000
May 31, 2019113.82114.70111.81113.90113.61337,700
May 30, 2019113.23115.38112.78115.23114.94357,600
May 29, 2019114.39115.40112.77112.95112.66562,300
May 28, 2019114.95117.26114.83115.07114.78332,000
May 24, 2019115.00116.05113.54114.87114.58358,700
May 23, 2019114.05115.52113.26114.34114.05240,300
May 22, 2019115.69117.11115.48115.49115.20163,600
May 21, 2019114.72117.79114.54116.53116.24349,700
May 20, 2019112.21114.64112.05113.37113.08214,200
May 17, 2019114.13115.46113.14113.52113.23223,100
May 16, 2019113.76116.15113.76115.10114.81246,700
May 15, 2019111.70114.55111.37113.55113.26320,100
May 14, 2019112.35113.01111.90112.00111.72355,000
May 13, 2019113.90114.57111.44111.82111.54366,500
May 10, 2019116.20116.85113.42116.38116.09300,400
May 09, 2019116.58117.78114.03116.96116.66238,000
May 08, 2019117.52118.00115.99117.21116.91251,800
May 07, 2019119.44120.98116.58117.33117.03360,400
May 06, 2019118.93121.59118.39121.01120.70252,400
May 03, 2019120.63122.00120.07121.23120.92319,800
May 02, 2019118.19121.05118.19119.78119.48344,800
May 01, 2019119.66121.55118.13118.52118.22545,800
Apr 30, 2019119.75122.93118.80119.56119.26856,800
Apr 29, 2019124.84126.01111.39116.27115.981,001,200
Apr 26, 2019121.67122.67120.82122.44122.13305,200
Apr 25, 2019122.46122.89120.02121.66121.35310,000
Apr 24, 2019123.36124.26122.86123.36123.05243,600
Apr 23, 2019122.23124.36121.83123.45123.14377,900
Apr 22, 2019120.73122.71120.36122.13121.82310,800
Apr 18, 2019124.44125.02120.79121.06120.75618,000
Apr 17, 2019129.43129.43123.70124.87124.55280,900
Apr 16, 2019130.00130.00128.00128.61128.28241,100
Apr 15, 2019129.63129.88128.04128.86128.53201,800
Apr 12, 2019130.41130.41128.17129.39129.06270,300
Apr 11, 2019128.66129.95127.95129.62129.29226,500
Apr 10, 2019127.00128.74126.45128.07127.75190,000
Apr 09, 2019127.13128.27125.57126.65126.33262,400
Apr 08, 2019127.80127.91125.99127.84127.52191,600
Apr 05, 2019129.34130.45127.85128.41128.09299,600
Apr 04, 2019129.83130.00126.66128.72128.39489,600
Apr 03, 2019127.44129.77127.11129.57129.24419,400
Apr 02, 2019126.20126.64124.55126.28125.96327,000
Apr 01, 2019124.75126.09124.16125.93125.61272,100
Mar 29, 2019123.08124.22121.81123.66123.35402,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...