$30.18 -1.13 (%) Insulet Corp - NASDAQ

Jan. 28, 2015 | 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
1/28/201531.5831.8430.1530.18990,860
1/27/201530.9831.4130.6031.31988,324
1/26/201531.6931.8130.9331.301,404,645
1/23/201532.6732.8932.1232.22628,652
1/22/201533.2633.4932.2632.63921,600
1/21/201533.4133.8832.8032.93502,693
1/20/201533.0933.9133.0033.63602,543
1/16/201531.7433.6431.7433.091,138,223
1/15/201531.3133.3027.0231.867,363,835
1/14/201538.7839.3338.4238.501,337,001
1/13/201541.0741.3939.7840.05682,770
1/12/201541.3941.8040.4240.65619,779
1/9/201540.3841.7140.3741.29608,620
1/8/201541.3541.9739.7640.523,504,600
1/7/201543.9544.5543.8144.53545,648
1/6/201545.3646.3143.4343.49654,650
1/5/201544.8545.7544.8545.09525,128
1/2/201546.0846.9144.8845.18401,087
12/31/201446.3046.8045.9046.06513,275
12/30/201446.5346.7845.9446.28203,788
12/29/201446.2146.6445.8346.56252,939
12/26/201446.4746.7246.0146.37196,400
12/24/201445.6446.4744.5046.24213,375
12/23/201446.7546.8845.1545.34314,353
12/22/201446.1146.9646.0646.75223,452
12/19/201446.5046.9545.6246.56487,053
12/18/201445.5046.7044.8946.59441,656
12/17/201442.6045.0042.0944.83523,916
12/16/201441.9743.4741.9042.48543,219
12/15/201444.0144.0141.9742.18676,409
12/12/201444.6545.1143.6443.66564,648
12/11/201445.9846.3144.9845.22519,156
12/10/201447.4247.5345.8445.90418,826
12/9/201445.7647.7045.1347.51354,631
12/8/201446.7247.9746.1946.24399,384
12/5/201445.8846.8545.8246.25384,640
12/4/201446.2446.6745.5345.89275,492
12/3/201445.0146.7544.9346.36380,079
12/2/201443.9944.9543.6144.85509,587
12/1/201446.0746.4843.9044.00618,573
11/28/201446.4147.7346.4146.59171,542
11/26/201445.6346.5245.6246.33245,393
11/25/201446.0046.0044.5245.48545,978
11/24/201445.5145.9244.8545.89519,037
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center