$45.26 -0.20 (%) Insulet Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PODD historical data

Date Open High Low Close Volume
11/21/201446.2646.7045.2045.26477,012
11/20/201444.0245.7743.7345.46393,614
11/19/201444.7545.0144.0244.23287,902
11/18/201444.8345.8544.4644.93248,673
11/17/201445.0245.8144.7244.75366,661
11/14/201445.7446.0345.0345.17259,740
11/13/201446.4047.0045.6245.81340,256
11/12/201445.4446.5445.2846.40671,396
11/11/201444.7545.8844.4245.83531,489
11/10/201443.2344.7942.6844.75482,081
11/7/201442.6143.1541.6943.05522,886
11/6/201439.5642.8639.5642.741,361,263
11/5/201440.9541.3039.9440.27604,288
11/4/201441.3742.5240.5140.68794,868
11/3/201442.9542.9541.5441.75434,311
10/31/201443.6544.0043.0943.17462,416
10/30/201440.8542.6840.8542.54378,256
10/29/201441.0141.2440.3141.09402,692
10/28/201439.9141.2239.8840.90509,988
10/27/201439.1739.5138.9139.40254,575
10/24/201438.9139.6538.7039.41178,550
10/23/201438.2239.0537.7838.83447,902
10/22/201438.5938.9337.6037.75300,136
10/21/201437.7838.7437.6738.58534,904
10/20/201436.9737.8336.9737.43660,539
10/17/201437.7537.7537.0237.19507,185
10/16/201436.4938.1136.0637.17657,817
10/15/201436.1537.3235.5837.081,034,212
10/14/201437.6038.5036.5636.75710,612
10/13/201437.8238.3136.5037.27788,064
10/10/201438.0038.6537.1437.82840,778
10/9/201439.5139.9037.9838.24627,599
10/8/201437.3839.3337.0939.30490,863
10/7/201438.0138.7037.4437.52451,778
10/6/201439.1939.3638.0038.50505,349
10/3/201438.6839.4938.1838.99473,843
10/2/201436.9238.2936.4938.04385,611
10/1/201436.5937.0636.2636.81652,609
9/30/201437.5337.7836.7636.85651,129
9/29/201436.9237.8636.7837.60391,106
9/26/201437.2038.1537.0237.47388,546
9/25/201438.3239.0037.0437.19426,777
9/24/201437.1738.8436.8238.53633,337
9/23/201436.3637.3136.1037.04504,863
9/22/201437.0037.0936.2036.62463,120
9/19/201438.0938.1337.0237.09763,803
9/18/201436.2038.7135.9837.871,043,176
9/17/201432.9936.1232.9935.941,129,088
9/16/201432.7833.3731.4833.09569,274
9/15/201434.7835.0832.6332.94614,362
9/12/201435.7935.9034.5834.87367,364
9/11/201435.3735.7835.0835.70223,394
9/10/201435.2435.6134.8535.57181,950
9/9/201435.9336.1835.0635.30230,883
9/8/201435.5736.1835.3635.93250,067
9/5/201435.9736.0635.2135.87265,136
9/4/201436.3036.7035.9836.18221,469
9/3/201436.5037.4436.1036.23323,740
9/2/201436.2236.5236.0136.38269,859
8/29/201436.0736.2735.8636.11194,413
8/28/201436.2736.4335.8536.00267,459
8/27/201436.4636.8036.0636.46269,381
8/26/201435.3036.4935.0736.43423,309
8/25/201435.3235.5035.0235.18246,888
8/22/201434.7035.2034.3635.06323,973
8/21/201434.7935.1433.9934.70310,350
8/20/201435.8835.8834.6334.85329,253
8/19/201436.2236.4635.8036.02348,274
8/18/201435.0036.2934.6036.21385,515
8/15/201435.0235.4834.2034.58334,981
8/14/201434.5734.9034.0034.66336,523
8/13/201434.0834.7934.0534.64506,873
8/12/201435.2235.3233.8433.96498,542
8/11/201434.9535.4734.4735.31493,004
8/8/201431.0035.2530.0434.631,607,797
8/7/201435.5737.2435.4335.84699,818
8/6/201435.0735.9035.0735.39283,262
8/5/201435.1035.9135.0835.49278,018
8/4/201434.4735.3434.0735.20517,336
8/1/201435.4235.4733.7134.36543,498
7/31/201436.3136.4735.2635.34275,544
7/30/201436.2937.1536.0436.79318,279
7/29/201436.1636.6335.8435.90342,488
7/28/201436.4736.7835.9236.05342,983
7/25/201436.8136.9936.1236.29396,463
7/24/201437.9037.9437.1537.20213,427
7/23/201437.7138.3037.4737.88413,695
7/22/201437.3038.5736.7837.68474,454
7/21/201436.9437.1236.2436.93226,853
7/18/201436.3437.5436.3437.12350,013
7/17/201437.3137.6936.0536.39585,581
7/16/201438.1438.4037.2537.48280,075
7/15/201438.9239.1637.4637.82405,221
7/14/201438.9939.2038.4238.94406,359
7/11/201438.2238.8237.8738.40255,050
7/10/201437.4538.6237.0038.12353,359
7/9/201438.9239.4538.1538.28472,403
7/8/201440.8940.8938.5638.891,466,945
7/7/201441.0641.1540.4841.03721,287
7/3/201440.8041.1640.6541.11205,653
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center