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
)
181.08
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2009
4.010
4.430
3.610
4.240
271,851
+0.14(+3.41%)
Mar 31, 2009
4.370
4.500
4.100
4.100
314,506
-0.20(-4.65%)
Mar 30, 2009
4.230
4.340
3.850
4.300
202,682
+0.25(+6.17%)
Mar 26, 2009
3.390
4.100
3.300
4.050
376,560
+0.72(+21.62%)
Mar 25, 2009
3.080
3.360
3.080
3.330
146,990
+0.29(+9.54%)
Mar 24, 2009
3.320
3.320
3.040
3.040
222,904
-0.36(-10.59%)
Mar 23, 2009
3.510
3.628
3.070
3.400
318,131
+0.41(+13.71%)
Mar 20, 2009
3.030
3.300
2.980
2.990
219,304
-0.01(-0.33%)
Mar 19, 2009
3.300
3.300
2.940
3.000
227,467
-0.28(-8.54%)
Mar 18, 2009
3.000
3.300
2.950
3.280
174,349
+0.27(+8.97%)
Mar 17, 2009
3.200
3.260
2.920
3.010
534,839
-0.14(-4.44%)
Mar 16, 2009
3.270
3.510
3.100
3.150
410,119
+0.01(+0.32%)
Mar 13, 2009
3.540
3.740
3.120
3.140
210,897
-0.40(-11.30%)
Mar 12, 2009
2.690
3.580
2.670
3.540
479,816
+0.87(+32.58%)
Mar 11, 2009
3.210
3.320
2.640
2.670
1,027,993
-0.53(-16.56%)
Mar 10, 2009
2.930
3.340
2.780
3.200
652,742
+0.34(+11.89%)
Mar 09, 2009
3.330
3.330
2.570
2.860
863,447
-0.50(-14.88%)
Mar 06, 2009
3.500
3.790
3.130
3.360
1,545,750
-1.75(-34.25%)
Mar 05, 2009
6.520
6.520
4.620
5.110
657,700
-1.51(-22.81%)
Mar 04, 2009
5.760
6.680
5.660
6.620
428,719
+1.21(+22.37%)
Mar 02, 2009
5.870
6.000
5.190
5.410
187,709
-0.71(-11.60%)
Feb 27, 2009
6.700
6.900
6.050
6.120
168,797
-0.71(-10.40%)
Feb 26, 2009
6.780
7.300
6.780
6.830
158,285
+0.09(+1.34%)
Feb 25, 2009
7.260
7.370
6.720
6.740
198,395
-0.49(-6.78%)
Feb 24, 2009
6.700
7.430
6.540
7.230
367,169
+0.60(+9.05%)
Feb 23, 2009
7.900
8.000
6.580
6.630
147,758
-1.23(-15.65%)
Feb 20, 2009
7.020
8.130
6.940
7.860
232,932
+0.70(+9.78%)
Feb 19, 2009
8.120
8.130
6.760
7.160
584,440
-0.84(-10.50%)
Feb 18, 2009
8.870
8.990
7.950
8.000
184,842
-0.86(-9.71%)
Feb 17, 2009
8.620
9.060
8.500
8.860
241,250
-0.09(-1.01%)
Feb 13, 2009
8.840
9.060
8.710
8.950
54,615
-0.01(-0.11%)
Feb 12, 2009
8.540
9.050
8.360
8.960
107,038
+0.41(+4.80%)
Feb 11, 2009
8.250
8.610
7.950
8.550
118,778
+0.42(+5.17%)
Feb 10, 2009
8.550
8.600
8.070
8.130
74,530
-0.50(-5.79%)
Feb 09, 2009
8.510
8.650
8.420
8.630
77,341
+0.06(+0.70%)
Feb 06, 2009
8.430
8.770
8.250
8.570
200,427
+0.16(+1.90%)
Feb 05, 2009
8.250
8.626
8.000
8.410
139,626
+0.13(+1.57%)
Feb 04, 2009
7.780
8.400
7.620
8.280
160,239
+0.52(+6.70%)
Feb 03, 2009
7.970
8.160
7.330
7.760
169,818
-0.17(-2.14%)
Feb 02, 2009
7.840
8.020
7.550
7.930
306,955
-0.01(-0.13%)
Jan 30, 2009
8.290
8.290
7.890
7.940
95,119
-0.29(-3.52%)
Jan 29, 2009
8.450
8.740
8.180
8.230
117,129
-0.33(-3.86%)
Jan 28, 2009
8.180
8.790
8.140
8.560
157,875
+0.55(+6.87%)
Jan 27, 2009
8.130
8.360
7.890
8.010
225,298
-0.12(-1.48%)
Jan 26, 2009
8.000
8.210
7.820
8.130
97,879
+0.35(+4.50%)
Jan 23, 2009
7.620
8.000
7.392
7.780
142,811
+0.00(+0.00%)
Jan 22, 2009
8.270
8.540
7.720
7.780
121,185
-0.70(-8.25%)
Jan 21, 2009
8.010
8.540
7.750
8.480
338,142
+0.53(+6.67%)
Jan 20, 2009
8.620
8.760
7.910
7.950
255,456
-0.67(-7.77%)
Jan 16, 2009
9.410
9.410
8.460
8.620
222,378
-0.58(-6.30%)
Jan 15, 2009
8.730
9.360
7.950
9.200
281,776
+0.45(+5.14%)
Jan 14, 2009
9.430
9.430
8.410
8.750
249,514
-0.83(-8.66%)
Jan 13, 2009
8.360
9.740
8.360
9.580
374,670
+1.19(+14.18%)
Jan 12, 2009
8.960
9.230
8.250
8.390
242,958
-0.56(-6.26%)
Jan 09, 2009
8.960
9.820
8.710
8.950
484,475
-0.48(-5.09%)
Jan 08, 2009
9.000
9.850
8.940
9.430
405,948
+0.73(+8.39%)
Jan 07, 2009
8.550
9.080
8.400
8.700
358,677
+0.02(+0.23%)
Jan 06, 2009
7.680
8.750
7.680
8.680
597,926
+1.10(+14.51%)
Jan 05, 2009
7.870
7.940
7.520
7.580
164,754
-0.26(-3.32%)
Jan 02, 2009
7.700
8.090
7.590
7.840
111,369
+0.12(+1.55%)
Dec 31, 2008
7.730
7.840
7.000
7.720
303,768
+0.02(+0.26%)
Dec 30, 2008
6.840
7.800
6.720
7.700
152,334
+0.92(+13.57%)
Dec 29, 2008
7.180
7.350
6.640
6.780
169,868
-0.39(-5.44%)
Dec 26, 2008
7.020
7.260
6.810
7.170
139,670
+0.16(+2.28%)
Dec 24, 2008
7.210
7.430
6.880
7.010
93,180
-0.16(-2.23%)
Dec 23, 2008
7.560
7.740
7.110
7.170
104,389
-0.34(-4.53%)
Dec 22, 2008
8.080
8.310
7.270
7.510
229,051
-0.53(-6.59%)
Dec 19, 2008
8.180
9.070
7.710
8.040
268,556
+0.04(+0.50%)
Dec 18, 2008
8.220
8.730
7.800
8.000
539,555
-0.24(-2.91%)
Dec 17, 2008
8.040
8.500
7.370
8.240
171,750
+0.13(+1.60%)
Dec 16, 2008
7.190
8.150
6.650
8.110
194,601
+1.14(+16.36%)
Dec 15, 2008
7.880
8.200
6.850
6.970
221,596
-0.84(-10.76%)
Dec 12, 2008
8.010
8.880
7.500
7.810
480,518
-0.47(-5.68%)
Dec 11, 2008
8.050
9.000
7.850
8.280
483,108
+0.23(+2.86%)
Dec 10, 2008
7.950
8.490
7.800
8.050
453,334
+0.33(+4.27%)
Dec 09, 2008
7.050
8.080
7.030
7.720
636,418
+0.66(+9.35%)
Dec 08, 2008
6.780
7.190
6.399
7.060
450,932
+0.55(+8.45%)
Dec 05, 2008
5.890
6.610
5.890
6.510
250,099
+0.44(+7.25%)
Dec 04, 2008
5.160
6.497
5.160
6.070
490,303
+0.85(+16.28%)
Dec 03, 2008
5.000
5.380
4.280
5.220
268,748
+0.92(+21.40%)
Dec 02, 2008
4.080
4.540
4.080
4.300
149,166
+0.28(+6.97%)
Dec 01, 2008
4.780
4.990
3.950
4.020
185,063
-0.87(-17.79%)
Nov 28, 2008
4.890
4.990
4.550
4.890
75,587
-0.01(-0.20%)
Nov 26, 2008
4.070
4.900
4.050
4.900
299,895
+0.84(+20.69%)
Nov 25, 2008
3.900
4.100
3.800
4.060
294,789
+0.20(+5.18%)
Nov 24, 2008
3.610
3.950
3.480
3.860
524,989
+0.29(+8.12%)
Nov 21, 2008
3.230
3.690
3.110
3.570
344,652
+0.36(+11.21%)
Nov 20, 2008
3.760
4.244
3.170
3.210
396,494
-0.53(-14.17%)
Nov 19, 2008
4.050
4.730
3.690
3.740
387,492
-0.25(-6.27%)
Nov 18, 2008
4.410
4.560
3.560
3.990
249,208
-0.42(-9.52%)
Nov 17, 2008
4.290
4.770
4.290
4.410
238,300
+0.12(+2.80%)
Nov 14, 2008
4.530
4.620
4.120
4.290
177,641
-0.29(-6.33%)
Nov 13, 2008
4.040
4.600
3.950
4.580
320,808
+0.57(+14.21%)
Nov 12, 2008
4.580
4.630
4.000
4.010
287,035
-0.59(-12.83%)
Nov 11, 2008
5.070
5.090
4.550
4.600
273,025
-0.11(-2.34%)
Nov 10, 2008
4.890
4.970
4.560
4.710
431,403
-0.12(-2.48%)
Nov 07, 2008
5.110
5.210
4.510
4.830
1,597,947
-0.82(-14.51%)
Nov 06, 2008
6.080
6.080
5.440
5.650
349,178
-0.43(-7.07%)
Nov 05, 2008
6.810
6.810
6.040
6.080
221,374
-0.77(-11.24%)
Nov 04, 2008
6.640
6.990
6.360
6.850
386,312
+0.35(+5.38%)
Nov 03, 2008
6.590
6.950
5.570
6.500
933,295
+0.90(+16.07%)
Oct 31, 2008
5.490
5.810
5.200
5.600
847,118
+0.19(+3.51%)
Oct 30, 2008
5.570
5.768
5.390
5.410
295,489
-0.09(-1.64%)
Oct 29, 2008
5.540
5.620
5.350
5.500
148,398
+0.00(+0.00%)
Oct 28, 2008
5.900
6.140
5.060
5.500
538,684
-0.35(-5.98%)
Oct 27, 2008
6.520
6.650
5.810
5.850
381,678
-0.67(-10.28%)
Oct 24, 2008
6.950
7.420
6.510
6.520
171,510
-0.77(-10.56%)
Oct 23, 2008
8.420
8.420
7.100
7.290
263,572
-0.72(-8.99%)
Oct 22, 2008
8.590
9.000
7.970
8.010
522,165
-0.66(-7.61%)
Oct 21, 2008
10.27
10.27
8.660
8.670
264,913
-1.47(-14.50%)
Oct 20, 2008
10.02
10.26
9.700
10.14
305,033
+0.29(+2.94%)
Oct 17, 2008
9.620
10.22
9.480
9.850
382,428
-0.02(-0.20%)
Oct 16, 2008
9.430
10.00
9.270
9.870
332,781
+0.52(+5.56%)
Oct 15, 2008
9.630
10.00
9.260
9.350
409,224
-0.33(-3.41%)
Oct 14, 2008
9.000
10.49
9.000
9.680
561,110
+0.94(+10.76%)
Oct 13, 2008
8.360
8.750
8.360
8.740
910,557
+0.72(+8.98%)
Oct 10, 2008
8.850
9.450
7.700
8.020
775,462
-0.93(-10.39%)
Oct 09, 2008
10.37
10.68
8.940
8.950
204,415
-1.33(-12.94%)
Oct 08, 2008
11.11
11.27
10.22
10.28
343,490
-0.96(-8.54%)
Oct 07, 2008
11.77
12.19
11.22
11.24
518,514
-0.41(-3.52%)
Oct 06, 2008
12.69
13.01
11.16
11.65
323,958
-1.15(-8.98%)
Oct 03, 2008
13.34
13.62
12.76
12.80
589,451
-0.43(-3.25%)
Oct 02, 2008
13.27
13.74
13.01
13.23
268,208
-0.09(-0.68%)
Oct 01, 2008
13.84
14.66
13.28
13.32
223,571
-0.60(-4.31%)
Sep 30, 2008
13.95
14.13
13.19
13.92
284,203
+0.06(+0.43%)
Sep 29, 2008
14.50
14.76
13.72
13.86
219,737
-0.73(-5.00%)
Sep 26, 2008
14.48
14.81
14.48
14.59
216,852
-0.14(-0.95%)
Sep 25, 2008
14.82
15.29
14.47
14.73
184,275
-0.23(-1.54%)
Sep 24, 2008
15.23
15.65
14.78
14.96
188,269
-0.29(-1.90%)
Sep 23, 2008
14.90
15.36
14.81
15.25
302,113
+0.33(+2.21%)
Sep 22, 2008
15.87
16.00
14.56
14.92
223,137
-1.01(-6.34%)
Sep 19, 2008
16.40
16.84
15.68
15.93
723,545
+0.02(+0.13%)
Sep 18, 2008
16.00
16.01
15.41
15.91
820,007
+0.18(+1.14%)
Sep 17, 2008
15.91
16.23
15.03
15.73
375,609
-0.26(-1.63%)
Sep 16, 2008
15.25
16.14
15.25
15.99
511,274
+0.39(+2.50%)
Sep 15, 2008
15.75
16.36
15.48
15.60
206,869
-0.40(-2.50%)
Sep 12, 2008
15.84
16.13
15.64
16.00
188,480
-0.03(-0.19%)
Sep 11, 2008
15.70
16.11
15.32
16.03
336,255
+0.23(+1.46%)
Sep 10, 2008
15.04
15.96
14.73
15.80
353,593
+0.90(+6.04%)
Sep 09, 2008
15.10
15.15
14.76
14.90
361,518
-0.18(-1.19%)
Sep 08, 2008
14.62
15.10
14.62
15.08
343,126
+0.73(+5.09%)
Sep 05, 2008
14.47
14.59
14.09
14.35
275,857
-0.16(-1.10%)
Sep 04, 2008
14.43
14.94
14.32
14.51
332,985
+0.00(+0.00%)
Sep 03, 2008
14.77
14.77
14.06
14.51
303,224
-0.26(-1.76%)
Sep 02, 2008
14.49
15.13
13.82
14.77
207,990
+0.43(+3.00%)
Aug 29, 2008
14.20
14.37
14.11
14.34
115,954
+0.08(+0.56%)
Aug 28, 2008
13.99
14.40
13.71
14.26
199,211
+0.27(+1.93%)
Aug 27, 2008
13.69
14.00
13.68
13.99
277,193
+0.27(+1.97%)
Aug 26, 2008
13.66
13.95
13.48
13.72
361,108
+0.05(+0.37%)
Aug 25, 2008
13.55
13.80
13.47
13.67
196,234
+0.08(+0.59%)
Aug 22, 2008
13.58
14.00
13.56
13.59
140,345
+0.04(+0.30%)
Aug 21, 2008
13.55
13.75
13.48
13.55
421,104
-0.07(-0.51%)
Aug 20, 2008
14.15
14.26
13.58
13.62
460,920
-0.51(-3.61%)
Aug 19, 2008
14.70
14.70
14.06
14.13
170,394
-0.57(-3.88%)
Aug 18, 2008
15.25
15.25
14.57
14.70
161,766
-0.52(-3.42%)
Aug 15, 2008
15.11
15.75
14.90
15.22
372,746
+0.19(+1.26%)
Aug 14, 2008
15.03
15.49
14.65
15.03
612,502
-0.19(-1.25%)
Aug 13, 2008
13.18
15.47
13.02
15.22
3,033,433
+0.31(+2.08%)
Aug 12, 2008
14.97
15.17
14.85
14.91
438,742
+0.02(+0.13%)
Aug 11, 2008
14.61
14.93
14.38
14.89
171,026
+0.34(+2.34%)
Aug 08, 2008
14.38
14.70
14.38
14.55
455,986
+0.19(+1.32%)
Aug 07, 2008
14.69
14.71
14.25
14.36
159,267
-0.37(-2.51%)
Aug 06, 2008
14.40
14.81
14.40
14.73
459,507
+0.40(+2.79%)
Aug 05, 2008
13.99
14.60
13.98
14.33
325,125
+0.27(+1.92%)
Aug 04, 2008
13.86
14.26
13.86
14.06
206,548
+0.20(+1.44%)
Aug 01, 2008
13.91
14.15
13.65
13.86
525,695
-0.09(-0.65%)
Jul 31, 2008
12.94
14.26
12.88
13.95
462,667
+0.95(+7.31%)
Jul 30, 2008
13.19
13.19
12.45
13.00
490,723
-0.07(-0.54%)
Jul 29, 2008
13.07
13.99
12.93
13.07
530,922
-0.72(-5.22%)
Jul 28, 2008
14.50
14.68
13.78
13.79
461,179
-0.78(-5.35%)
Jul 25, 2008
14.82
15.13
14.40
14.57
247,450
-0.20(-1.35%)
Jul 24, 2008
15.50
15.59
14.71
14.77
275,465
-0.64(-4.15%)
Jul 23, 2008
15.43
15.86
15.24
15.41
144,420
-0.01(-0.06%)
Jul 22, 2008
14.95
15.53
14.76
15.42
578,713
+0.39(+2.59%)
Jul 21, 2008
15.80
15.85
14.90
15.03
356,351
-0.74(-4.69%)
Jul 18, 2008
16.44
16.44
15.58
15.77
464,032
-0.78(-4.71%)
Jul 17, 2008
16.87
16.97
16.28
16.55
469,191
-0.22(-1.31%)
Jul 16, 2008
16.03
17.04
15.21
16.77
269,962
+0.77(+4.81%)
Jul 15, 2008
15.75
16.41
15.35
16.00
257,128
+0.05(+0.31%)
Jul 14, 2008
16.42
16.44
15.85
15.95
188,306
-0.37(-2.27%)
Jul 11, 2008
16.06
16.62
15.72
16.32
354,984
+0.24(+1.49%)
Jul 10, 2008
16.59
16.59
15.82
16.08
227,251
-0.22(-1.35%)
Jul 09, 2008
17.09
17.36
16.00
16.30
322,487
-0.63(-3.72%)
Jul 08, 2008
16.61
17.15
16.41
16.93
325,738
+0.48(+2.92%)
Jul 07, 2008
16.34
17.00
16.29
16.45
286,196
+0.14(+0.86%)
Jul 04, 2008
16.22
16.53
16.01
16.31
175,508
+0.00(+0.00%)
Jul 03, 2008
16.22
16.53
16.01
16.31
175,508
+0.16(+0.99%)
Jul 02, 2008
16.26
16.32
15.81
16.15
267,244
-0.17(-1.04%)
Jul 01, 2008
15.52
16.38
15.26
16.32
542,270
+0.59(+3.75%)
Jun 30, 2008
16.10
16.29
15.64
15.73
646,008
-0.64(-3.91%)
Jun 27, 2008
16.39
16.39
16.00
16.37
1,657,629
-0.09(-0.55%)
Jun 26, 2008
16.75
16.75
15.93
16.46
338,098
-0.56(-3.29%)
Jun 25, 2008
16.66
17.09
16.26
17.02
522,903
+0.31(+1.86%)
Jun 24, 2008
16.10
17.11
16.10
16.71
390,690
+0.51(+3.15%)
Jun 23, 2008
16.15
16.89
15.26
16.20
629,561
-0.20(-1.22%)
Jun 20, 2008
17.69
18.20
15.43
16.40
1,581,292
-1.40(-7.87%)
Jun 19, 2008
17.28
17.93
17.25
17.80
578,638
+0.52(+3.01%)
Jun 18, 2008
16.45
17.30
16.38
17.28
451,765
+0.76(+4.60%)
Jun 17, 2008
15.82
16.54
15.65
16.52
498,274
+0.58(+3.64%)
Jun 16, 2008
15.16
16.03
14.89
15.94
291,071
+0.73(+4.80%)
Jun 13, 2008
15.23
15.49
14.97
15.21
220,322
+0.04(+0.26%)
Jun 12, 2008
15.73
15.96
15.05
15.17
834,941
-0.51(-3.25%)
Jun 11, 2008
15.78
16.14
15.63
15.68
1,791,858
-0.25(-1.57%)
Jun 10, 2008
15.61
16.12
14.25
15.93
2,294,040
-0.25(-1.55%)
Jun 09, 2008
15.90
16.52
15.86
16.18
552,114
+0.34(+2.15%)
Jun 06, 2008
16.10
16.10
15.39
15.84
290,477
-0.41(-2.52%)
Jun 05, 2008
16.20
16.32
15.97
16.25
173,312
+0.07(+0.43%)
Jun 04, 2008
16.09
16.29
15.89
16.18
263,355
+0.43(+2.73%)
Jun 03, 2008
15.78
15.88
15.15
15.75
290,599
-0.03(-0.19%)
Jun 02, 2008
16.35
16.36
15.23
15.78
286,637
-0.52(-3.19%)
May 30, 2008
17.01
17.01
16.08
16.30
306,260
-0.68(-4.00%)
May 29, 2008
17.19
17.28
16.91
16.98
252,062
-0.27(-1.57%)
May 28, 2008
16.22
17.37
16.16
17.25
282,477
+1.08(+6.68%)
May 27, 2008
16.05
16.19
15.82
16.17
133,712
+0.17(+1.06%)
May 26, 2008
15.97
16.32
15.85
16.00
138,740
+0.00(+0.00%)
May 23, 2008
15.97
16.32
15.85
16.00
138,740
+0.02(+0.13%)
May 22, 2008
15.95
16.37
15.95
15.98
158,649
+0.03(+0.19%)
May 21, 2008
16.00
16.13
15.72
15.95
155,488
-0.05(-0.31%)
May 20, 2008
16.85
16.85
15.84
16.00
192,571
-0.74(-4.42%)
May 19, 2008
17.28
17.28
16.37
16.74
240,908
-0.49(-2.84%)
May 16, 2008
18.10
18.19
17.04
17.23
244,256
-0.93(-5.12%)
May 15, 2008
17.86
18.50
17.24
18.16
287,495
+0.16(+0.89%)
May 14, 2008
19.70
19.70
17.13
18.00
756,540
-1.82(-9.18%)
May 13, 2008
19.67
20.24
19.35
19.82
150,090
+0.28(+1.43%)
May 12, 2008
19.06
19.98
19.06
19.54
328,739
+0.44(+2.30%)
May 09, 2008
18.67
20.09
18.67
19.10
168,551
+0.35(+1.87%)
May 08, 2008
19.13
19.32
18.29
18.75
189,472
-0.34(-1.78%)
May 07, 2008
20.00
20.00
18.72
19.09
215,609
-0.84(-4.21%)
May 06, 2008
19.79
20.00
19.52
19.93
288,711
+0.07(+0.35%)
May 05, 2008
20.13
20.13
19.59
19.86
265,162
-0.31(-1.54%)
May 02, 2008
18.72
20.29
18.63
20.17
186,256
+1.50(+8.03%)
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
.