$30.02 -0.20 (%) Insulet Corp - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PODD historical data

Date Open High Low Close Volume
5/31/201630.2630.4729.5030.02299,180
5/27/201629.5830.3529.3130.22444,362
5/26/201630.1130.4129.2229.501,570,370
5/25/201630.3530.6829.8830.08387,405
5/24/201629.1930.5829.1030.36786,778
5/23/201628.6029.6228.3329.09882,301
5/20/201628.3128.6727.9928.56475,249
5/19/201627.4328.8627.2728.221,345,446
5/18/201627.0927.6126.6227.00538,157
5/17/201627.8528.0326.9327.10625,971
5/16/201627.2128.4026.8028.02999,097
5/13/201627.3328.6526.5026.89998,398
5/12/201629.0329.0326.9627.31764,339
5/11/201629.4029.6728.8528.87404,811
5/10/201629.9729.9929.4029.55364,126
5/9/201629.9230.3229.6629.76408,072
5/6/201629.8430.4829.5629.77580,915
5/5/201630.2530.7329.5230.00504,250
5/4/201629.2331.5829.2330.251,686,440
5/3/201632.6133.3428.9329.503,578,333
5/2/201633.5334.2332.9332.94592,151
4/29/201635.5235.9932.5733.301,741,355
4/28/201634.6234.7033.2333.46609,509
4/27/201634.4335.0733.9734.70958,991
4/26/201635.2535.5034.3234.47741,849
4/25/201635.0735.5034.7535.15631,461
4/22/201633.9735.1233.7235.06582,966
4/21/201633.7533.9633.4133.78331,713
4/20/201633.7534.0633.0533.72234,062
4/19/201634.2134.2633.2833.61283,018
4/18/201634.0834.1433.6634.08239,270
4/15/201634.1434.8533.6534.06317,072
4/14/201634.5034.8334.0634.34203,303
4/13/201633.7934.4833.5734.40311,332
4/12/201633.3733.6332.7933.54281,388
4/11/201633.5733.8733.1633.38197,858
4/8/201633.7234.0533.1533.47219,643
4/7/201633.5633.9232.5233.45281,396
4/6/201633.0734.0133.0733.82268,213
4/5/201634.0434.3032.9433.04292,213
4/4/201633.4834.9333.2934.31418,718
4/1/201632.7933.7932.4433.52331,303
3/31/201632.1233.2632.0933.16308,287
3/30/201632.1832.7331.9232.20421,632
3/29/201631.2232.1930.6932.17385,570
3/28/201631.1631.6130.4631.20464,113
3/24/201631.3331.4030.2130.97339,008
3/23/201632.3132.9431.4231.47385,925
3/22/201631.2632.4031.0432.32336,753
3/21/201631.4931.8931.2231.50264,524
3/18/201631.5131.7930.8131.61366,834
3/17/201630.7931.6330.4731.33490,906
3/16/201630.7731.1430.3330.80288,946
3/15/201631.1631.1630.1830.80245,862
3/14/201631.2232.3030.7531.33217,333
3/11/201630.8331.6830.7331.36193,384
3/10/201630.8431.1629.8730.66261,275
3/9/201631.4531.4630.4030.76364,294
3/8/201632.0032.2831.2331.30242,278
3/7/201631.1534.2530.3932.19376,616
3/4/201631.7732.0731.1431.56271,561
3/3/201631.0631.7530.5031.66333,545
3/2/201630.6931.2629.7430.95425,980
3/1/201630.9631.7330.1430.61745,475
2/29/201631.6732.0430.5830.64750,391
2/26/201632.7733.0030.7231.881,586,305
2/25/201627.5030.1327.4329.421,104,316
2/24/201628.0529.3627.7629.26549,979
2/23/201627.6528.4927.5928.30477,108
2/22/201627.1227.9826.7527.74580,618
2/19/201626.9027.4826.5127.06251,490
2/18/201627.5328.3026.7526.99561,518
2/17/201626.5028.2026.5027.51622,790
2/16/201625.1126.7424.4626.47618,377
2/12/201625.0625.0623.9424.97317,608
2/11/201625.3525.6024.2124.68537,129
2/10/201626.2126.5025.6225.86562,604
2/9/201625.8726.6925.0826.00586,670
2/8/201627.6027.6025.2726.21574,792
2/5/201630.9230.9228.0828.17398,351
2/4/201631.0631.4630.4331.05388,214
2/3/201633.1333.4930.3031.21417,206
2/2/201632.8732.9332.3732.72298,475
2/1/201632.9833.5432.8033.21258,557
1/29/201632.1333.2232.0433.18357,294
1/28/201633.3433.3431.4032.07234,528
1/27/201632.7833.5632.6433.10379,817
1/26/201633.4333.8132.5433.00478,184
1/25/201633.0133.9932.9033.31572,798
1/22/201633.9634.5533.2333.35505,436
1/21/201634.5034.5833.4233.46353,447
1/20/201633.5534.7532.4634.42593,076
1/19/201634.1935.1833.4833.98273,703
1/15/201633.3634.0233.2433.92427,213
1/14/201633.6835.0333.4234.38341,327
1/13/201634.6135.2832.7133.57698,965
1/12/201634.6035.2034.1034.50732,566
1/11/201635.0535.2133.4634.21278,691
1/8/201636.7536.9834.6634.77331,898
1/7/201637.0237.2536.4336.75402,955
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center