$33.35 +0.91 (%) Insulet Corp - NASDAQ

Mar. 27, 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
3/27/201532.4633.4732.3933.35326,562
3/26/201532.6132.6631.9432.44373,969
3/25/201534.1034.1032.7232.80446,752
3/24/201533.6534.1533.6534.00357,739
3/23/201533.9134.0833.3333.66304,865
3/20/201534.6135.0533.6633.95536,824
3/19/201534.3034.6633.9634.38267,551
3/18/201534.7934.7933.8434.37924,694
3/17/201535.4935.7334.4734.791,052,627
3/16/201535.2036.3035.1935.621,075,309
3/13/201534.6135.1734.4035.08951,902
3/12/201533.6135.1333.6134.771,148,020
3/11/201532.4433.0232.1932.99652,958
3/10/201532.0032.6931.6032.44649,471
3/9/201532.2532.3831.7132.34349,515
3/6/201531.6032.4031.4932.24848,901
3/5/201530.9032.2330.7931.98734,796
3/4/201531.2031.2030.4030.96916,850
3/3/201532.2832.3131.2331.37991,034
3/2/201531.5932.5131.3032.511,145,289
2/27/201529.4431.9129.4431.732,745,158
2/26/201532.5533.7932.5532.91588,966
2/25/201532.7133.3532.6433.24618,482
2/24/201532.0033.2931.7432.64990,193
2/23/201532.0332.3831.9232.06526,485
2/20/201531.8632.3131.5631.99451,769
2/19/201531.4632.0931.1631.88615,613
2/18/201531.4631.8230.5331.451,087,911
2/17/201531.8632.4231.3132.36548,600
2/13/201531.9932.3631.6532.00600,383
2/12/201531.3532.1131.0232.07808,238
2/11/201530.6331.6630.4431.43771,641
2/10/201530.8130.9430.1030.63475,839
2/9/201530.8031.0030.5030.58828,952
2/6/201530.4031.0130.1230.87499,222
2/5/201529.6930.5029.6930.36876,205
2/4/201529.6129.9729.5029.68553,028
2/3/201529.9030.0029.6029.84543,316
2/2/201530.2730.9529.1829.76985,445
1/30/201529.7330.2429.0329.391,081,755
1/29/201530.3530.6729.8030.01946,191
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center