U.S. Markets closed

Insperity, Inc. (NSP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.65+2.00 (+2.83%)
At close: 4:02PM EDT

72.65 0.00 (0.00%)
After hours: 5:04PM EDT

People also watch
TNETTBIJBTNPNPO
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201771.2073.4570.3172.6572.65309,300
Jun 27, 201772.7573.0070.5570.6570.65207,800
Jun 26, 201774.8075.3572.9573.1073.10116,700
Jun 23, 201775.2575.8574.5074.5574.55425,500
Jun 22, 201776.2576.3574.2075.0075.00133,400
Jun 21, 201775.5576.6575.2576.3576.3591,200
Jun 20, 201775.5075.9075.2575.3575.3564,900
Jun 19, 201776.6576.6575.7075.9075.9072,700
Jun 16, 201774.8076.3074.7576.1076.10144,100
Jun 15, 201776.0076.8074.0576.1076.1093,900
Jun 14, 201777.5077.6576.6076.8576.8549,000
Jun 13, 201777.0577.5576.6577.3077.3063,500
Jun 12, 201776.6577.0076.1076.7576.75102,700
Jun 09, 201776.6077.2076.0576.5576.55100,500
Jun 08, 201776.3577.3575.9576.5576.55111,800
Jun 07, 201776.3076.7576.2076.4076.4096,600
Jun 06, 201775.3576.8074.8576.2576.2591,500
Jun 05, 201776.5076.9575.7575.7575.75106,200
Jun 02, 201776.6077.5576.0776.6576.65115,700
Jun 01, 201775.6076.8074.1676.6576.65301,700
May 31, 201775.3075.6074.4575.4575.45143,600
May 30, 201776.0576.3075.0075.2575.25134,800
May 26, 201777.1577.2075.9076.4076.40144,800
May 25, 201776.7577.8576.7077.3077.30104,600
May 24, 201778.4078.5576.4576.7576.75176,200
May 23, 201777.5578.6576.6078.2078.20231,800
May 22, 201779.8580.1577.4577.5077.50180,800
May 19, 201779.7080.1579.6079.8079.80208,800
May 18, 201779.3580.7279.2379.6579.65284,400
May 17, 201781.1081.1079.3079.7579.75267,800
May 16, 201782.0082.5580.5081.1081.10159,100
May 15, 201781.6582.3080.9581.9581.95139,300
May 12, 201781.6081.9580.6081.4081.40114,900
May 11, 201781.6582.1079.7582.0082.00143,600
May 11, 20170.3 Dividend
May 10, 201782.9083.3081.6082.3082.00200,000
May 09, 201782.2083.0580.6583.0082.70270,300
May 08, 201782.6083.4581.5582.0581.75187,800
May 05, 201785.7085.7082.1682.9082.60228,700
May 04, 201784.8585.5584.4085.4585.14142,400
May 03, 201786.5086.8084.4084.7584.44162,000
May 02, 201786.6592.8586.6587.1086.78359,700
May 01, 201785.1589.6082.0586.6086.28493,400
Apr 28, 201793.1093.6589.7091.3591.02197,900
Apr 27, 201792.6093.2891.9092.8092.46126,800
Apr 26, 201790.8593.4390.8592.2591.91123,400
Apr 25, 201790.5591.8089.9590.8090.47107,400
Apr 24, 201789.9590.8089.0589.7589.42108,400
Apr 21, 201789.3089.4388.4088.6588.3392,800
Apr 20, 201787.4089.7587.2089.6089.27101,100
Apr 19, 201788.4589.0886.5086.8586.53101,300
Apr 18, 201786.3588.3086.3588.0587.7396,400
Apr 17, 201785.8086.9585.5086.9086.5894,300
Apr 13, 201785.7586.8584.6085.3084.9978,800
Apr 12, 201786.6586.7085.3885.7085.3965,600
Apr 11, 201785.4586.6085.0786.4586.1367,400
Apr 10, 201785.9587.0585.5085.8085.4964,900
Apr 07, 201786.0586.6085.1086.0085.69108,400
Apr 06, 201786.0086.4585.6086.0085.6983,200
Apr 05, 201786.1087.9085.8085.9085.59117,600
Apr 04, 201784.9085.9583.4085.6585.34108,600
Apr 03, 201788.5589.1584.9085.0084.69213,200
Mar 31, 201786.6588.6586.3088.6588.33196,300
Mar 30, 201786.6587.9086.5086.8586.5385,100
Mar 29, 201787.1587.4585.8386.8086.4880,300
Mar 28, 201786.3587.4085.7287.2586.9373,300
Mar 27, 201785.8086.6085.1586.4086.0974,300
Mar 24, 201786.8587.5585.9586.4086.0981,300
Mar 23, 201786.1087.5086.0586.7586.4369,300
Mar 22, 201786.9087.5586.0086.2585.94130,200
Mar 21, 201789.6589.6587.0087.1586.83162,500
Mar 20, 201789.4089.8588.6089.0088.68147,200
Mar 17, 201789.9090.4588.7089.2588.92267,300
Mar 16, 201790.1590.1589.1089.8089.47105,200
Mar 15, 201788.9090.5588.2090.0589.72112,900
Mar 14, 201788.5088.7587.2588.5588.2375,400
Mar 13, 201788.6089.2087.9588.8588.53110,200
Mar 10, 201787.9588.9586.9088.8088.48123,300
Mar 09, 201787.3588.1586.7087.2586.93103,500
Mar 08, 201787.3088.5086.6587.3587.03146,900
Mar 07, 201785.7587.0585.4586.9086.58126,500
Mar 06, 201786.1086.4085.4585.9585.64171,700
Mar 03, 201785.7587.1084.9086.5586.23208,100
Mar 02, 201783.5585.9583.2585.5585.24220,300
Mar 02, 20170.25 Dividend
Mar 01, 201784.3585.0583.5583.8583.30273,100
Feb 28, 201781.8584.0580.9583.2582.70436,600
Feb 27, 201781.6082.4580.5082.0081.46175,900
Feb 24, 201781.4082.7079.9782.0081.46147,600
Feb 23, 201784.1084.1082.0082.2581.71164,900
Feb 22, 201783.2084.2082.8683.9583.39105,100
Feb 21, 201784.3585.1583.4084.0083.44217,200
Feb 17, 201784.6585.1083.4084.3083.74189,100
Feb 16, 201784.8086.0084.4585.9085.33234,600
Feb 15, 201784.5585.5083.7084.5583.99323,500
Feb 14, 201783.5586.3583.1084.8084.24440,800
Feb 13, 201775.6083.1572.3083.1082.55499,400
Feb 10, 201772.3573.8571.9573.4072.91184,800
Feb 09, 201771.5072.6571.1572.0071.5272,400
Feb 08, 201771.5071.7070.5371.2570.78148,400
*Close price adjusted for dividends and splits.
Loading more data...