Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Insulet Corp
(NQ:
PODD
)
181.81
+0.40 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
15.20
15.36
15.04
15.09
182,725
-0.21(-1.37%)
Mar 30, 2010
15.16
15.35
15.13
15.30
105,126
+0.21(+1.39%)
Mar 29, 2010
14.89
15.26
14.89
15.09
261,853
+0.28(+1.89%)
Mar 26, 2010
15.05
15.31
14.75
14.81
94,716
-0.11(-0.74%)
Mar 25, 2010
15.51
15.85
14.88
14.92
179,807
-0.47(-3.05%)
Mar 24, 2010
15.36
15.70
15.34
15.39
104,078
-0.01(-0.06%)
Mar 23, 2010
15.27
15.69
15.14
15.40
210,240
+0.18(+1.18%)
Mar 22, 2010
14.94
15.24
14.75
15.22
155,215
+0.16(+1.06%)
Mar 19, 2010
15.16
15.32
14.97
15.06
256,662
+0.01(+0.07%)
Mar 18, 2010
15.19
15.19
15.02
15.05
97,677
-0.14(-0.92%)
Mar 17, 2010
15.04
15.38
15.04
15.19
117,692
+0.15(+1.00%)
Mar 16, 2010
15.77
15.81
14.93
15.04
356,518
-0.72(-4.57%)
Mar 15, 2010
15.81
15.96
15.60
15.76
308,097
+0.11(+0.70%)
Mar 12, 2010
16.41
16.42
15.56
15.65
313,638
-0.82(-4.98%)
Mar 11, 2010
16.22
16.50
16.00
16.47
220,888
+0.13(+0.80%)
Mar 10, 2010
15.82
16.34
15.75
16.34
289,809
+0.45(+2.83%)
Mar 09, 2010
15.59
16.02
15.59
15.89
414,039
+0.27(+1.73%)
Mar 08, 2010
15.45
15.81
15.31
15.62
449,188
+0.28(+1.83%)
Mar 05, 2010
15.22
15.42
14.90
15.34
294,743
+0.20(+1.32%)
Mar 04, 2010
15.23
15.30
15.03
15.14
57,807
-0.08(-0.53%)
Mar 03, 2010
15.37
15.37
15.06
15.22
128,436
-0.06(-0.39%)
Mar 02, 2010
15.16
15.33
15.03
15.28
167,800
+0.12(+0.79%)
Mar 01, 2010
14.76
15.31
14.73
15.16
277,992
+0.46(+3.13%)
Feb 26, 2010
14.89
15.00
14.62
14.70
151,578
-0.22(-1.47%)
Feb 25, 2010
14.86
14.99
14.73
14.92
126,273
-0.08(-0.53%)
Feb 24, 2010
15.05
15.28
14.77
15.00
100,899
+0.02(+0.13%)
Feb 23, 2010
15.00
15.30
14.73
14.98
183,186
-0.02(-0.13%)
Feb 22, 2010
14.90
15.09
14.78
15.00
140,127
+0.14(+0.94%)
Feb 19, 2010
14.85
15.02
14.60
14.86
104,037
-0.01(-0.07%)
Feb 18, 2010
15.06
15.12
14.85
14.87
152,837
-0.17(-1.13%)
Feb 17, 2010
15.30
15.47
14.76
15.04
218,205
-0.24(-1.57%)
Feb 16, 2010
15.11
15.30
15.05
15.28
199,577
+0.14(+0.92%)
Feb 12, 2010
15.00
15.14
15.14
15.14
262,300
+0.07(+0.46%)
Feb 11, 2010
14.76
15.29
14.68
15.07
484,605
+0.31(+2.10%)
Feb 10, 2010
13.42
14.85
13.42
14.76
852,830
+1.28(+9.50%)
Feb 09, 2010
13.37
13.58
12.97
13.48
245,222
+0.31(+2.35%)
Feb 08, 2010
13.06
13.36
13.06
13.17
217,404
+0.11(+0.84%)
Feb 05, 2010
13.31
13.52
12.90
13.06
166,798
-0.22(-1.66%)
Feb 04, 2010
13.88
13.90
13.17
13.28
308,369
-0.72(-5.14%)
Feb 03, 2010
14.02
14.09
13.70
14.00
149,897
-0.01(-0.07%)
Feb 02, 2010
14.00
14.15
13.91
14.01
288,859
-0.03(-0.21%)
Feb 01, 2010
13.65
14.17
13.55
14.04
256,496
+0.41(+3.01%)
Jan 29, 2010
13.76
13.81
13.50
13.63
238,163
-0.03(-0.22%)
Jan 28, 2010
14.25
14.29
13.50
13.66
253,738
-0.59(-4.14%)
Jan 27, 2010
13.76
14.26
13.75
14.25
265,488
+0.39(+2.81%)
Jan 26, 2010
13.80
13.98
13.61
13.86
192,450
-0.05(-0.36%)
Jan 25, 2010
13.88
14.09
13.61
13.91
246,892
+0.11(+0.80%)
Jan 22, 2010
14.41
14.65
13.58
13.80
485,942
-0.60(-4.17%)
Jan 21, 2010
14.12
14.53
14.12
14.40
597,484
+0.35(+2.49%)
Jan 20, 2010
14.53
14.77
13.54
14.05
430,239
-0.60(-4.10%)
Jan 19, 2010
14.55
14.68
14.02
14.65
297,859
+0.14(+0.96%)
Jan 15, 2010
14.91
14.51
14.51
14.51
263,800
-0.33(-2.22%)
Jan 14, 2010
14.45
14.98
14.43
14.84
217,799
+0.38(+2.63%)
Jan 13, 2010
14.38
14.50
14.20
14.46
129,898
+0.11(+0.77%)
Jan 12, 2010
14.37
14.49
14.20
14.35
220,690
-0.15(-1.03%)
Jan 11, 2010
14.11
14.52
13.99
14.50
273,899
+0.44(+3.13%)
Jan 08, 2010
14.83
14.96
13.97
14.06
544,780
-0.74(-5.00%)
Jan 07, 2010
14.75
15.08
14.72
14.80
475,062
+0.13(+0.89%)
Jan 06, 2010
15.02
15.02
14.65
14.67
194,096
-0.33(-2.20%)
Jan 05, 2010
15.07
15.12
14.80
15.00
1,131,673
-0.03(-0.20%)
Jan 04, 2010
14.47
15.22
14.44
15.03
236,810
+0.75(+5.25%)
Dec 31, 2009
14.29
14.28
14.28
14.28
284,600
+0.02(+0.14%)
Dec 30, 2009
14.29
14.35
14.15
14.26
299,508
-0.14(-0.97%)
Dec 29, 2009
14.37
14.50
14.20
14.40
311,598
+0.07(+0.49%)
Dec 28, 2009
14.29
14.39
14.04
14.33
355,012
+0.05(+0.35%)
Dec 24, 2009
14.13
14.28
14.03
14.28
157,278
+0.19(+1.35%)
Dec 23, 2009
14.01
14.17
13.79
14.09
560,720
+0.14(+1.00%)
Dec 22, 2009
14.14
14.21
13.84
13.95
857,209
+0.20(+1.45%)
Dec 21, 2009
13.37
13.96
13.16
13.75
631,734
+0.38(+2.84%)
Dec 18, 2009
13.09
13.39
12.95
13.37
1,348,719
+0.39(+3.00%)
Dec 17, 2009
12.69
13.17
12.69
12.98
547,091
+0.20(+1.56%)
Dec 16, 2009
13.10
13.29
12.71
12.78
350,059
-0.16(-1.24%)
Dec 15, 2009
12.50
13.08
12.50
12.94
458,523
+0.40(+3.19%)
Dec 14, 2009
12.33
12.54
11.80
12.54
265,386
+0.57(+4.76%)
Dec 11, 2009
11.95
12.12
11.67
11.97
170,185
+0.40(+3.46%)
Dec 10, 2009
11.74
12.10
11.50
11.57
873,257
-0.34(-2.85%)
Dec 09, 2009
12.19
12.19
11.75
11.91
219,209
-0.24(-1.98%)
Dec 08, 2009
12.22
12.45
12.10
12.15
169,757
-0.22(-1.78%)
Dec 07, 2009
12.05
12.38
12.05
12.37
272,580
+0.28(+2.32%)
Dec 04, 2009
12.08
12.33
11.77
12.09
356,662
+0.24(+2.03%)
Dec 03, 2009
12.09
12.44
11.83
11.85
515,224
-0.14(-1.17%)
Dec 02, 2009
12.01
12.28
11.95
11.99
414,478
-0.08(-0.66%)
Dec 01, 2009
12.37
12.59
11.83
12.07
532,213
-0.19(-1.55%)
Nov 30, 2009
12.32
12.51
12.14
12.26
368,244
-0.06(-0.49%)
Nov 27, 2009
12.20
12.53
11.95
12.32
117,591
+0.02(+0.16%)
Nov 25, 2009
12.87
12.90
12.29
12.30
155,255
-0.51(-3.98%)
Nov 24, 2009
12.54
12.85
12.27
12.81
193,337
+0.25(+1.99%)
Nov 23, 2009
12.55
13.29
12.38
12.56
531,491
+0.21(+1.70%)
Nov 20, 2009
11.99
12.57
11.94
12.35
291,908
+0.36(+3.00%)
Nov 19, 2009
11.80
12.25
11.53
11.99
348,327
+0.14(+1.18%)
Nov 18, 2009
11.92
12.40
11.80
11.85
260,947
-0.06(-0.50%)
Nov 17, 2009
11.96
12.05
11.84
11.91
160,455
-0.17(-1.41%)
Nov 16, 2009
11.96
12.28
11.83
12.08
471,198
+0.32(+2.72%)
Nov 13, 2009
11.76
11.97
11.51
11.76
220,928
+0.00(+0.00%)
Nov 12, 2009
11.88
12.00
11.69
11.76
268,403
-0.12(-1.01%)
Nov 11, 2009
11.95
12.09
11.78
11.88
141,149
+0.07(+0.59%)
Nov 10, 2009
12.01
12.06
11.60
11.81
347,511
-0.20(-1.67%)
Nov 09, 2009
12.29
12.47
11.80
12.01
476,273
-0.05(-0.41%)
Nov 06, 2009
11.88
12.45
11.88
12.06
256,128
+0.02(+0.17%)
Nov 05, 2009
11.91
12.14
11.80
12.04
337,421
+0.27(+2.29%)
Nov 04, 2009
11.91
12.30
11.68
11.77
633,063
-0.13(-1.09%)
Nov 03, 2009
11.68
12.00
11.55
11.90
500,865
+0.04(+0.34%)
Nov 02, 2009
11.25
12.20
11.00
11.86
880,736
+0.76(+6.85%)
Oct 30, 2009
10.25
11.33
10.25
11.10
3,961,314
+0.79(+7.66%)
Oct 29, 2009
9.820
10.40
9.230
10.31
1,085,568
-0.66(-6.02%)
Oct 28, 2009
10.66
11.02
10.55
10.97
380,896
+0.31(+2.91%)
Oct 27, 2009
9.700
11.15
9.600
10.66
1,695,961
+1.68(+18.71%)
Oct 26, 2009
9.500
9.700
8.800
8.980
220,777
-0.48(-5.07%)
Oct 23, 2009
9.990
10.70
9.360
9.460
310,109
-1.01(-9.65%)
Oct 22, 2009
9.820
10.70
9.500
10.47
269,705
+0.69(+7.03%)
Oct 21, 2009
9.850
10.44
9.730
9.783
174,530
-0.06(-0.58%)
Oct 20, 2009
9.830
10.59
9.750
9.840
231,875
-0.75(-7.08%)
Oct 19, 2009
10.82
10.82
10.42
10.59
96,604
-0.14(-1.30%)
Oct 16, 2009
10.84
11.01
10.71
10.73
148,783
-0.21(-1.92%)
Oct 15, 2009
11.05
11.05
10.76
10.94
136,023
-0.19(-1.71%)
Oct 14, 2009
11.15
11.25
10.93
11.13
209,318
+0.12(+1.09%)
Oct 13, 2009
10.87
11.03
10.45
11.01
344,903
+0.15(+1.38%)
Oct 12, 2009
10.88
10.99
10.73
10.86
103,826
+0.06(+0.56%)
Oct 09, 2009
10.39
11.28
10.29
10.80
212,994
+0.35(+3.35%)
Oct 08, 2009
10.51
10.72
10.32
10.45
176,576
+0.01(+0.10%)
Oct 07, 2009
10.40
10.55
10.36
10.44
122,609
-0.05(-0.48%)
Oct 06, 2009
10.35
10.86
10.15
10.49
138,580
+0.23(+2.24%)
Oct 05, 2009
10.43
10.45
10.13
10.26
134,190
-0.01(-0.10%)
Oct 02, 2009
10.25
10.55
10.12
10.27
103,877
-0.10(-0.96%)
Oct 01, 2009
11.10
11.29
10.30
10.37
318,821
-0.86(-7.66%)
Sep 30, 2009
11.21
11.52
10.67
11.23
325,504
+0.06(+0.54%)
Sep 29, 2009
11.50
11.73
11.08
11.17
431,734
+0.37(+3.43%)
Sep 28, 2009
10.38
10.96
10.35
10.80
229,724
+0.52(+5.06%)
Sep 25, 2009
10.58
10.68
10.17
10.28
108,651
-0.30(-2.84%)
Sep 24, 2009
10.89
11.14
10.38
10.58
251,666
-0.28(-2.58%)
Sep 23, 2009
11.05
11.18
10.76
10.86
428,720
-0.13(-1.18%)
Sep 22, 2009
10.87
11.31
10.71
10.99
614,594
+0.19(+1.76%)
Sep 21, 2009
10.60
10.88
10.50
10.80
278,337
+0.12(+1.12%)
Sep 18, 2009
11.24
11.32
10.65
10.68
538,399
-0.55(-4.90%)
Sep 17, 2009
11.18
11.34
11.00
11.23
568,075
+0.13(+1.17%)
Sep 16, 2009
11.05
11.18
10.91
11.10
433,079
+0.06(+0.54%)
Sep 15, 2009
11.01
11.15
10.94
11.04
192,612
-0.05(-0.45%)
Sep 14, 2009
11.08
11.46
10.98
11.09
477,162
-0.16(-1.42%)
Sep 11, 2009
10.96
11.58
10.77
11.25
1,148,486
+0.44(+4.07%)
Sep 10, 2009
9.880
10.93
9.770
10.81
434,026
+0.93(+9.41%)
Sep 09, 2009
9.580
10.00
9.350
9.880
328,480
+0.38(+4.00%)
Sep 08, 2009
9.600
9.600
9.310
9.500
90,156
-0.04(-0.42%)
Sep 04, 2009
9.450
9.580
9.210
9.540
110,750
+0.08(+0.85%)
Sep 03, 2009
9.300
9.500
9.170
9.460
82,293
+0.19(+2.05%)
Sep 02, 2009
9.220
9.420
8.980
9.270
94,246
-0.01(-0.11%)
Sep 01, 2009
9.150
9.500
9.150
9.280
206,402
+0.07(+0.76%)
Aug 31, 2009
9.150
9.230
8.970
9.210
177,952
-0.08(-0.86%)
Aug 28, 2009
9.450
9.560
8.970
9.290
116,984
-0.08(-0.85%)
Aug 27, 2009
9.510
9.640
9.130
9.370
83,342
-0.13(-1.37%)
Aug 26, 2009
9.470
9.510
9.340
9.500
212,345
+0.03(+0.32%)
Aug 25, 2009
9.460
9.540
9.390
9.470
289,254
+0.00(+0.00%)
Aug 24, 2009
9.710
9.770
9.360
9.470
302,308
-0.27(-2.77%)
Aug 21, 2009
9.690
9.950
9.550
9.740
261,724
+0.14(+1.46%)
Aug 20, 2009
8.980
9.950
8.800
9.600
320,778
+0.62(+6.90%)
Aug 19, 2009
8.300
9.270
8.300
8.980
435,211
+0.58(+6.90%)
Aug 18, 2009
8.370
8.510
8.060
8.400
225,109
+0.10(+1.20%)
Aug 17, 2009
8.590
8.690
8.040
8.300
379,624
-0.55(-6.21%)
Aug 14, 2009
8.830
8.940
8.460
8.850
291,316
-0.04(-0.45%)
Aug 13, 2009
7.950
9.460
7.910
8.890
584,087
+0.98(+12.39%)
Aug 12, 2009
7.330
8.000
7.330
7.910
339,708
+0.57(+7.77%)
Aug 11, 2009
7.300
7.450
7.140
7.340
243,314
-0.04(-0.54%)
Aug 10, 2009
7.170
7.450
7.050
7.380
205,300
+0.15(+2.07%)
Aug 07, 2009
7.190
7.490
7.190
7.230
286,319
+0.10(+1.40%)
Aug 06, 2009
7.280
7.330
7.020
7.130
295,622
-0.08(-1.11%)
Aug 05, 2009
7.190
7.500
6.710
7.210
455,064
+0.52(+7.77%)
Aug 04, 2009
6.550
6.990
6.360
6.690
317,447
+0.18(+2.76%)
Aug 03, 2009
6.700
6.700
6.360
6.510
289,096
-0.19(-2.84%)
Jul 31, 2009
7.060
7.190
6.630
6.700
243,105
-0.36(-5.10%)
Jul 30, 2009
7.280
7.510
7.010
7.060
133,111
-0.10(-1.40%)
Jul 29, 2009
7.260
7.300
6.940
7.160
161,107
-0.16(-2.19%)
Jul 28, 2009
7.260
7.450
6.990
7.320
95,256
-0.03(-0.41%)
Jul 27, 2009
7.350
7.510
7.160
7.350
168,770
-0.08(-1.08%)
Jul 24, 2009
7.240
7.680
7.120
7.430
187,654
+0.27(+3.77%)
Jul 23, 2009
6.680
7.300
6.680
7.160
198,975
+0.47(+7.03%)
Jul 22, 2009
6.790
7.110
6.590
6.690
123,303
-0.15(-2.19%)
Jul 21, 2009
7.290
7.330
6.590
6.840
197,075
-0.37(-5.13%)
Jul 20, 2009
6.980
7.370
6.980
7.210
179,635
+0.30(+4.34%)
Jul 17, 2009
6.860
7.180
6.700
6.910
307,761
+0.08(+1.17%)
Jul 16, 2009
6.660
7.000
6.610
6.830
135,252
+0.14(+2.09%)
Jul 15, 2009
6.340
6.830
6.320
6.690
286,717
+0.50(+8.08%)
Jul 14, 2009
6.210
6.590
6.000
6.190
210,833
-0.05(-0.80%)
Jul 13, 2009
6.010
6.510
5.980
6.240
144,020
+0.16(+2.63%)
Jul 10, 2009
6.250
6.250
5.740
6.080
216,195
-0.20(-3.18%)
Jul 09, 2009
6.480
6.520
6.180
6.280
140,147
-0.14(-2.18%)
Jul 08, 2009
6.820
6.850
6.250
6.420
169,998
-0.36(-5.31%)
Jul 07, 2009
6.810
6.870
6.520
6.780
144,038
-0.01(-0.15%)
Jul 06, 2009
7.050
7.090
6.680
6.790
142,636
-0.33(-4.63%)
Jul 02, 2009
7.570
7.720
7.050
7.120
261,288
-0.60(-7.77%)
Jul 01, 2009
7.740
8.000
7.350
7.720
176,442
+0.02(+0.26%)
Jun 30, 2009
7.330
7.750
7.250
7.700
400,946
+0.34(+4.62%)
Jun 29, 2009
7.130
7.430
7.060
7.360
373,769
+0.37(+5.29%)
Jun 26, 2009
6.610
7.000
6.420
6.990
1,661,995
+0.35(+5.27%)
Jun 25, 2009
6.770
6.840
6.490
6.640
136,021
-0.06(-0.90%)
Jun 24, 2009
6.440
7.080
6.330
6.700
189,313
+0.29(+4.52%)
Jun 23, 2009
6.570
6.690
6.300
6.410
125,006
-0.11(-1.69%)
Jun 22, 2009
6.650
6.840
6.370
6.520
185,152
-0.19(-2.83%)
Jun 19, 2009
7.120
7.190
6.670
6.710
229,295
-0.25(-3.59%)
Jun 18, 2009
6.820
7.300
6.700
6.960
147,496
+0.12(+1.75%)
Jun 17, 2009
6.650
7.090
6.560
6.840
211,620
+0.19(+2.86%)
Jun 16, 2009
6.700
7.040
6.440
6.650
322,607
+0.06(+0.91%)
Jun 15, 2009
6.600
6.950
6.490
6.590
210,885
-0.07(-1.05%)
Jun 12, 2009
6.670
6.980
6.640
6.660
238,349
-0.05(-0.75%)
Jun 11, 2009
6.650
7.030
6.650
6.710
205,713
+0.12(+1.82%)
Jun 10, 2009
7.250
7.250
6.510
6.590
311,408
-0.40(-5.72%)
Jun 09, 2009
7.110
7.250
6.960
6.990
181,738
-0.09(-1.27%)
Jun 08, 2009
7.130
7.365
6.950
7.080
270,538
-0.29(-3.93%)
Jun 05, 2009
7.280
7.510
7.180
7.370
203,823
+0.20(+2.79%)
Jun 04, 2009
7.290
7.380
6.980
7.170
175,975
-0.03(-0.42%)
Jun 03, 2009
7.100
7.400
6.910
7.200
208,124
+0.05(+0.70%)
Jun 02, 2009
7.850
8.000
7.120
7.150
270,105
-0.68(-8.68%)
Jun 01, 2009
7.350
7.980
7.340
7.830
245,407
+0.60(+8.30%)
May 29, 2009
7.070
7.300
6.850
7.230
972,348
+0.17(+2.41%)
May 28, 2009
7.100
7.220
6.720
7.060
217,851
+0.06(+0.86%)
May 27, 2009
7.180
7.340
6.880
7.000
162,868
-0.17(-2.37%)
May 26, 2009
6.620
7.360
6.620
7.170
364,136
+0.52(+7.82%)
May 22, 2009
7.140
7.290
6.540
6.650
146,700
-0.45(-6.34%)
May 21, 2009
7.490
7.680
6.940
7.100
207,149
-0.50(-6.58%)
May 20, 2009
7.380
7.790
7.330
7.600
183,663
+0.28(+3.83%)
May 19, 2009
7.260
7.370
7.010
7.320
95,510
+0.05(+0.69%)
May 18, 2009
6.850
7.290
6.830
7.270
214,189
+0.52(+7.70%)
May 15, 2009
6.660
7.120
6.630
6.750
388,877
-0.02(-0.30%)
May 14, 2009
6.750
6.970
6.290
6.770
331,523
+0.09(+1.35%)
May 13, 2009
6.990
7.230
6.500
6.680
198,624
-0.48(-6.70%)
May 12, 2009
7.060
7.230
6.890
7.160
262,408
+0.15(+2.14%)
May 11, 2009
6.940
7.090
6.720
7.010
435,348
+0.10(+1.45%)
May 08, 2009
5.830
7.140
5.830
6.910
638,072
+1.21(+21.23%)
May 07, 2009
6.080
6.230
5.450
5.700
213,485
-0.26(-4.36%)
May 06, 2009
6.130
6.280
5.830
5.960
228,563
-0.09(-1.49%)
May 05, 2009
6.210
6.300
5.880
6.050
363,515
+0.05(+0.83%)
May 04, 2009
5.780
6.000
5.620
6.000
395,861
+0.29(+5.08%)
May 01, 2009
5.750
5.950
5.620
5.710
362,913
-0.04(-0.70%)
Apr 30, 2009
5.940
6.070
5.600
5.750
335,597
-0.05(-0.86%)
Apr 29, 2009
5.430
6.060
5.360
5.800
302,691
+0.44(+8.21%)
Apr 28, 2009
5.180
5.690
5.010
5.360
327,673
+0.11(+2.10%)
Apr 27, 2009
5.280
5.479
4.960
5.250
265,947
-0.14(-2.60%)
Apr 24, 2009
4.900
5.500
4.900
5.390
186,613
+0.53(+10.91%)
Apr 23, 2009
5.120
5.120
4.640
4.860
234,376
-0.25(-4.89%)
Apr 22, 2009
5.190
5.510
4.980
5.110
158,284
-0.19(-3.58%)
Apr 21, 2009
4.590
5.480
4.460
5.300
286,246
+0.67(+14.47%)
Apr 20, 2009
5.040
5.040
4.500
4.630
255,208
-0.49(-9.57%)
Apr 17, 2009
5.080
5.350
4.660
5.120
220,076
+0.06(+1.19%)
Apr 16, 2009
4.320
5.250
4.220
5.060
252,345
+0.80(+18.78%)
Apr 15, 2009
4.430
4.440
4.010
4.260
86,341
-0.24(-5.33%)
Apr 14, 2009
4.840
4.990
4.500
4.500
154,987
-0.44(-8.91%)
Apr 13, 2009
4.440
4.995
4.270
4.940
146,002
+0.62(+14.35%)
Apr 09, 2009
4.510
4.710
4.290
4.320
157,523
-0.03(-0.69%)
Apr 08, 2009
3.560
4.390
3.550
4.350
190,840
+0.80(+22.54%)
Apr 07, 2009
3.980
4.070
3.530
3.550
268,080
-0.46(-11.47%)
Apr 06, 2009
4.420
4.420
3.960
4.010
121,810
-0.49(-10.89%)
Apr 03, 2009
4.460
4.560
4.110
4.500
137,302
+0.03(+0.67%)
Apr 02, 2009
4.430
4.710
3.970
4.470
422,765
+0.23(+5.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.