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
)
172.78
+2.51 (+1.48%)
Streaming Delayed Price
Updated: 2:51 PM EDT, May 2, 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 (%)
Sep 30, 2020
232.23
242.12
231.49
236.59
475,363
+4.62(+1.99%)
Sep 29, 2020
229.44
237.00
228.69
231.97
442,516
+4.59(+2.02%)
Sep 28, 2020
227.92
228.19
220.98
227.38
327,135
+3.42(+1.53%)
Sep 25, 2020
216.56
224.92
214.21
223.96
291,500
+7.41(+3.42%)
Sep 24, 2020
224.24
225.58
213.51
216.55
448,119
-11.10(-4.88%)
Sep 23, 2020
229.11
232.59
225.02
227.65
412,323
-2.91(-1.26%)
Sep 22, 2020
224.87
231.16
220.20
230.56
425,913
+5.99(+2.67%)
Sep 21, 2020
222.09
226.86
218.65
224.57
359,561
-0.45(-0.20%)
Sep 18, 2020
226.17
233.00
223.19
225.02
1,455,600
+1.30(+0.58%)
Sep 17, 2020
220.01
224.34
218.46
223.72
507,402
+1.20(+0.54%)
Sep 16, 2020
226.34
230.70
221.66
222.52
363,484
-3.07(-1.36%)
Sep 15, 2020
221.00
225.78
219.41
225.59
433,807
+7.48(+3.43%)
Sep 14, 2020
212.60
220.85
212.51
218.11
306,404
+6.52(+3.08%)
Sep 11, 2020
215.10
216.76
210.24
211.59
300,300
-1.41(-0.66%)
Sep 10, 2020
214.05
216.12
211.72
213.00
496,158
+0.56(+0.26%)
Sep 09, 2020
207.36
213.35
207.36
212.44
247,922
+7.87(+3.85%)
Sep 08, 2020
200.47
206.71
198.14
204.57
333,235
-0.26(-0.13%)
Sep 04, 2020
207.97
209.94
197.08
204.83
323,500
-4.18(-2.00%)
Sep 03, 2020
222.05
222.31
206.84
209.01
493,283
-15.27(-6.81%)
Sep 02, 2020
223.98
226.72
219.72
224.28
263,227
+1.07(+0.48%)
Sep 01, 2020
218.40
223.75
218.34
223.21
425,626
+4.96(+2.27%)
Aug 31, 2020
213.97
220.44
213.06
218.25
632,521
+3.91(+1.82%)
Aug 28, 2020
215.59
217.87
212.39
214.34
218,300
-1.99(-0.92%)
Aug 27, 2020
215.12
219.56
214.62
216.33
323,551
+0.90(+0.42%)
Aug 26, 2020
217.46
217.46
212.76
215.43
278,971
-2.33(-1.07%)
Aug 25, 2020
209.27
218.69
208.64
217.76
346,663
+7.80(+3.71%)
Aug 24, 2020
211.20
214.19
208.15
209.96
498,556
+1.36(+0.65%)
Aug 21, 2020
210.78
211.88
207.86
208.60
231,800
-1.44(-0.69%)
Aug 20, 2020
209.00
214.32
206.25
210.04
202,094
+0.28(+0.13%)
Aug 19, 2020
211.67
213.20
206.11
209.76
335,092
-0.18(-0.09%)
Aug 18, 2020
209.66
211.36
208.43
209.94
215,222
+0.34(+0.16%)
Aug 17, 2020
203.86
210.00
203.48
209.60
294,434
+7.47(+3.70%)
Aug 14, 2020
206.22
208.23
201.29
202.13
246,600
-4.43(-2.14%)
Aug 13, 2020
205.96
209.63
204.83
206.56
226,582
+1.91(+0.93%)
Aug 12, 2020
199.11
205.41
197.30
204.65
403,587
+5.81(+2.92%)
Aug 11, 2020
202.09
204.07
192.98
198.84
501,838
-5.10(-2.50%)
Aug 10, 2020
225.09
225.09
202.74
203.94
592,824
-13.79(-6.33%)
Aug 07, 2020
218.00
233.99
215.29
217.73
882,300
-2.69(-1.22%)
Aug 06, 2020
214.00
221.80
212.38
220.42
1,640,842
+5.10(+2.37%)
Aug 05, 2020
208.00
215.32
206.69
215.32
602,004
+8.95(+4.34%)
Aug 04, 2020
203.31
206.60
200.44
206.37
328,822
+3.92(+1.94%)
Aug 03, 2020
204.37
205.89
198.58
202.45
460,363
-0.91(-0.45%)
Jul 31, 2020
203.96
207.24
200.92
203.36
524,700
+1.93(+0.96%)
Jul 30, 2020
198.83
203.62
197.84
201.43
240,481
+1.04(+0.52%)
Jul 29, 2020
198.84
204.71
198.50
200.39
518,653
+4.01(+2.04%)
Jul 28, 2020
193.19
197.63
189.47
196.38
400,889
+3.83(+1.99%)
Jul 27, 2020
196.70
199.50
189.02
192.55
391,131
-4.14(-2.10%)
Jul 24, 2020
199.16
199.16
189.88
196.69
247,500
-4.93(-2.45%)
Jul 23, 2020
203.04
211.53
200.70
201.62
320,743
-1.66(-0.82%)
Jul 22, 2020
203.84
207.15
201.60
203.28
362,050
+0.93(+0.46%)
Jul 21, 2020
204.47
207.12
200.96
202.35
312,768
-0.75(-0.37%)
Jul 20, 2020
201.94
203.99
199.95
203.10
433,811
+3.17(+1.59%)
Jul 17, 2020
197.20
202.99
196.50
199.93
529,300
+3.51(+1.79%)
Jul 16, 2020
200.67
201.15
192.44
196.42
244,073
-5.83(-2.88%)
Jul 15, 2020
198.33
203.78
197.97
202.25
309,814
+6.08(+3.10%)
Jul 14, 2020
192.24
196.70
185.24
196.17
414,686
+2.16(+1.11%)
Jul 13, 2020
208.15
211.87
193.04
194.01
360,900
-13.81(-6.65%)
Jul 10, 2020
212.10
212.10
205.15
207.82
272,100
-3.47(-1.64%)
Jul 09, 2020
208.68
212.21
203.46
211.29
330,336
+3.60(+1.73%)
Jul 08, 2020
206.59
212.43
206.56
207.69
507,755
+1.56(+0.76%)
Jul 07, 2020
205.61
212.65
203.50
206.13
471,966
+1.45(+0.71%)
Jul 06, 2020
203.15
210.16
202.56
204.68
449,686
+3.56(+1.77%)
Jul 02, 2020
196.72
204.47
193.86
201.11
397,100
+6.51(+3.35%)
Jul 01, 2020
195.10
196.80
192.79
194.60
749,293
+0.34(+0.18%)
Jun 30, 2020
187.00
196.10
185.37
194.26
530,190
+7.29(+3.90%)
Jun 29, 2020
188.05
189.03
183.74
186.97
482,647
-0.23(-0.12%)
Jun 26, 2020
194.13
196.07
185.66
187.20
933,900
-6.24(-3.23%)
Jun 25, 2020
191.82
193.45
187.70
193.44
432,042
+1.33(+0.69%)
Jun 24, 2020
200.46
202.58
190.53
192.11
421,536
-8.40(-4.19%)
Jun 23, 2020
203.41
205.42
198.70
200.51
430,679
-1.44(-0.71%)
Jun 22, 2020
200.00
203.18
196.27
201.95
582,368
+2.43(+1.22%)
Jun 19, 2020
190.49
199.61
190.02
199.52
927,300
+10.02(+5.29%)
Jun 18, 2020
194.58
198.55
188.58
189.50
717,746
-4.33(-2.23%)
Jun 17, 2020
185.29
194.22
185.29
193.83
727,992
+9.94(+5.41%)
Jun 16, 2020
190.12
190.92
182.75
183.89
461,367
-0.91(-0.49%)
Jun 15, 2020
178.38
185.16
175.35
184.80
871,943
+4.24(+2.35%)
Jun 12, 2020
184.74
188.99
177.44
180.56
320,800
-0.42(-0.23%)
Jun 11, 2020
185.31
186.61
178.78
180.98
377,648
-5.22(-2.80%)
Jun 10, 2020
184.02
187.55
182.43
186.20
363,854
+4.33(+2.38%)
Jun 09, 2020
181.00
186.09
179.51
181.87
337,807
+0.92(+0.51%)
Jun 08, 2020
179.42
181.48
176.56
180.95
617,197
+1.92(+1.07%)
Jun 05, 2020
171.84
180.53
168.38
179.03
693,800
+6.05(+3.50%)
Jun 04, 2020
181.06
181.16
171.98
172.98
621,242
-8.02(-4.43%)
Jun 03, 2020
186.61
188.20
177.52
181.00
749,141
-5.50(-2.95%)
Jun 02, 2020
188.11
189.13
183.38
186.50
660,654
-2.28(-1.21%)
Jun 01, 2020
187.28
190.80
185.00
188.78
372,596
+0.21(+0.11%)
May 29, 2020
185.49
189.51
183.94
188.57
610,400
+3.99(+2.16%)
May 28, 2020
178.27
188.27
176.82
184.58
715,493
+6.15(+3.45%)
May 27, 2020
182.27
182.27
164.40
178.43
926,667
-4.20(-2.30%)
May 26, 2020
197.67
197.72
181.65
182.63
441,059
-9.45(-4.92%)
May 22, 2020
194.04
195.77
189.57
192.08
319,300
-1.81(-0.93%)
May 21, 2020
195.04
196.54
186.68
193.89
404,901
-1.56(-0.80%)
May 20, 2020
199.32
199.77
193.02
195.45
430,767
-0.21(-0.11%)
May 19, 2020
201.62
203.99
195.41
195.66
405,269
-5.60(-2.78%)
May 18, 2020
207.90
211.30
199.52
201.26
552,032
-2.72(-1.33%)
May 15, 2020
201.90
205.87
200.89
203.98
558,600
+2.42(+1.20%)
May 14, 2020
192.04
203.12
191.07
201.56
916,417
+6.54(+3.35%)
May 13, 2020
208.00
208.00
190.36
195.02
2,416,696
-25.68(-11.64%)
May 12, 2020
224.75
227.94
220.07
220.70
388,983
-4.03(-1.79%)
May 11, 2020
219.29
228.79
218.01
224.73
799,098
+7.10(+3.26%)
May 08, 2020
202.99
225.89
200.00
217.63
867,300
+2.48(+1.15%)
May 07, 2020
210.00
216.66
207.99
215.15
769,689
+8.59(+4.16%)
May 06, 2020
203.17
209.88
202.79
206.56
446,530
+5.30(+2.63%)
May 05, 2020
195.16
204.67
194.80
201.26
398,575
+8.37(+4.34%)
May 04, 2020
195.28
197.81
191.38
192.89
579,532
-2.00(-1.03%)
May 01, 2020
196.82
199.65
191.91
194.89
317,300
-4.83(-2.42%)
Apr 30, 2020
195.54
203.10
195.54
199.72
689,771
+3.17(+1.61%)
Apr 29, 2020
196.75
200.16
193.75
196.55
511,263
+4.90(+2.56%)
Apr 28, 2020
199.95
200.00
190.69
191.65
599,844
-7.26(-3.65%)
Apr 27, 2020
206.60
206.86
197.68
198.91
516,126
-4.92(-2.41%)
Apr 24, 2020
202.74
205.02
196.31
203.83
440,600
-2.33(-1.13%)
Apr 23, 2020
200.91
209.84
199.15
206.16
484,002
+6.15(+3.07%)
Apr 22, 2020
200.24
202.46
198.37
200.01
258,161
+2.50(+1.27%)
Apr 21, 2020
201.95
203.97
191.90
197.51
297,765
-6.47(-3.17%)
Apr 20, 2020
199.21
206.56
196.51
203.98
517,468
+4.64(+2.33%)
Apr 17, 2020
195.35
201.81
192.41
199.34
354,200
+6.99(+3.63%)
Apr 16, 2020
189.05
195.99
185.78
192.35
338,944
+4.93(+2.63%)
Apr 15, 2020
184.55
188.44
181.53
187.42
369,371
+2.26(+1.22%)
Apr 14, 2020
183.38
189.64
182.26
185.16
340,304
+5.16(+2.87%)
Apr 13, 2020
181.63
184.23
175.39
180.00
532,770
-2.94(-1.61%)
Apr 09, 2020
179.73
186.09
176.34
182.94
379,200
+7.07(+4.02%)
Apr 08, 2020
168.30
177.60
162.99
175.87
267,177
+10.20(+6.16%)
Apr 07, 2020
176.27
179.20
164.39
165.67
519,680
-6.23(-3.62%)
Apr 06, 2020
170.12
173.95
168.71
171.90
691,844
+6.98(+4.23%)
Apr 03, 2020
165.81
171.10
162.27
164.92
447,400
-2.12(-1.27%)
Apr 02, 2020
155.51
171.18
155.51
167.04
307,593
+7.87(+4.94%)
Apr 01, 2020
159.88
164.77
155.08
159.17
513,504
-6.51(-3.93%)
Mar 31, 2020
171.10
176.95
163.53
165.68
856,985
-8.90(-5.10%)
Mar 30, 2020
178.27
178.99
171.00
174.58
599,109
-1.17(-0.67%)
Mar 27, 2020
173.12
182.47
171.43
175.75
777,300
-2.02(-1.14%)
Mar 26, 2020
167.10
179.99
167.00
177.77
554,760
+11.34(+6.81%)
Mar 25, 2020
158.98
172.48
158.21
166.43
735,738
+8.92(+5.66%)
Mar 24, 2020
150.80
162.18
148.00
157.51
596,247
+13.71(+9.53%)
Mar 23, 2020
143.28
149.96
129.09
143.80
1,849,597
+1.20(+0.84%)
Mar 20, 2020
139.71
154.25
138.78
142.60
631,000
+2.61(+1.86%)
Mar 19, 2020
131.20
151.01
128.37
139.99
886,976
+9.98(+7.68%)
Mar 18, 2020
123.20
137.52
121.00
130.01
937,828
-0.10(-0.08%)
Mar 17, 2020
139.68
141.59
124.61
130.11
1,167,432
-7.17(-5.22%)
Mar 16, 2020
150.18
156.91
135.51
137.28
853,701
-27.79(-16.84%)
Mar 13, 2020
170.63
171.49
151.81
165.07
681,200
-0.60(-0.36%)
Mar 12, 2020
161.55
174.79
158.21
165.67
1,073,043
-6.44(-3.74%)
Mar 11, 2020
175.64
176.74
167.77
172.11
626,851
-8.42(-4.66%)
Mar 10, 2020
175.40
182.74
172.20
180.53
693,524
+7.86(+4.55%)
Mar 09, 2020
169.77
177.76
167.34
172.67
612,742
-6.63(-3.70%)
Mar 06, 2020
177.49
180.15
173.00
179.30
669,200
-1.58(-0.87%)
Mar 05, 2020
176.65
181.27
176.03
180.88
708,190
+1.83(+1.02%)
Mar 04, 2020
177.08
180.38
175.00
179.05
584,555
+4.79(+2.75%)
Mar 03, 2020
181.04
182.71
171.06
174.26
826,922
-7.25(-3.99%)
Mar 02, 2020
180.00
184.22
175.51
181.51
1,433,799
-8.46(-4.45%)
Feb 28, 2020
182.99
190.00
176.62
189.97
1,255,200
+6.22(+3.39%)
Feb 27, 2020
174.54
187.34
172.77
183.75
1,873,143
+3.74(+2.08%)
Feb 26, 2020
188.00
198.26
179.06
180.01
3,118,483
-16.72(-8.50%)
Feb 25, 2020
209.16
210.82
194.27
196.73
773,527
-10.58(-5.10%)
Feb 24, 2020
205.50
208.80
202.71
207.31
480,092
-5.00(-2.36%)
Feb 21, 2020
215.70
216.15
210.71
212.31
339,300
-4.13(-1.91%)
Feb 20, 2020
215.70
216.84
210.36
216.44
347,955
+0.77(+0.36%)
Feb 19, 2020
214.90
219.85
213.78
215.67
451,529
+3.40(+1.60%)
Feb 18, 2020
211.87
214.22
210.56
212.27
499,060
-0.05(-0.02%)
Feb 14, 2020
205.62
212.84
205.62
212.32
1,002,400
+6.91(+3.36%)
Feb 13, 2020
200.00
207.28
198.48
205.41
438,223
+3.60(+1.78%)
Feb 12, 2020
203.60
203.60
200.50
201.81
461,386
-1.44(-0.71%)
Feb 11, 2020
204.35
205.52
202.16
203.25
410,770
+0.61(+0.30%)
Feb 10, 2020
199.76
203.22
199.39
202.64
342,254
+2.61(+1.30%)
Feb 07, 2020
198.24
202.37
197.00
200.03
400,100
+1.62(+0.82%)
Feb 06, 2020
194.83
202.40
194.46
198.41
410,927
+4.11(+2.12%)
Feb 05, 2020
198.94
199.97
193.96
194.30
403,611
-3.42(-1.73%)
Feb 04, 2020
197.86
200.46
196.57
197.72
462,793
+2.88(+1.48%)
Feb 03, 2020
195.25
196.89
194.27
194.84
445,183
+0.80(+0.41%)
Jan 31, 2020
196.96
199.49
193.03
194.04
471,500
-2.88(-1.46%)
Jan 30, 2020
194.58
197.04
193.26
196.92
443,367
+1.16(+0.59%)
Jan 29, 2020
194.37
197.53
194.37
195.76
554,250
+2.25(+1.16%)
Jan 28, 2020
193.20
195.15
192.47
193.51
660,362
+0.50(+0.26%)
Jan 27, 2020
189.37
193.51
188.11
193.01
389,191
+0.45(+0.23%)
Jan 24, 2020
192.75
193.96
191.19
192.56
301,000
+0.56(+0.29%)
Jan 23, 2020
190.67
192.61
189.08
192.00
377,639
+0.80(+0.42%)
Jan 22, 2020
192.29
193.39
190.67
191.20
263,343
+0.25(+0.13%)
Jan 21, 2020
187.33
192.19
186.41
190.95
488,915
+2.19(+1.16%)
Jan 17, 2020
190.63
191.66
187.10
188.76
359,400
-2.70(-1.41%)
Jan 16, 2020
186.76
192.43
186.73
191.46
479,035
+4.40(+2.35%)
Jan 15, 2020
185.71
189.07
184.15
187.06
777,651
+1.80(+0.97%)
Jan 14, 2020
184.39
186.66
182.98
185.26
682,674
+0.81(+0.44%)
Jan 13, 2020
182.96
185.00
181.53
184.45
481,008
+1.92(+1.05%)
Jan 10, 2020
182.49
184.02
180.90
182.53
441,700
+1.85(+1.02%)
Jan 09, 2020
178.63
183.94
177.15
180.68
574,756
+3.73(+2.11%)
Jan 08, 2020
175.79
178.85
175.17
176.95
454,766
+1.27(+0.72%)
Jan 07, 2020
177.50
179.98
174.63
175.68
577,507
-2.13(-1.20%)
Jan 06, 2020
170.51
179.23
169.99
177.81
646,485
+6.33(+3.69%)
Jan 03, 2020
168.35
172.02
167.26
171.48
359,900
+1.71(+1.01%)
Jan 02, 2020
171.24
173.32
167.03
169.77
536,435
-1.43(-0.84%)
Dec 31, 2019
168.69
171.42
168.32
171.20
376,200
+1.85(+1.10%)
Dec 30, 2019
172.40
173.98
168.78
169.34
486,212
-3.16(-1.83%)
Dec 27, 2019
171.68
173.28
170.38
172.51
397,100
+0.75(+0.44%)
Dec 26, 2019
172.29
173.34
171.01
171.76
260,996
+0.15(+0.09%)
Dec 24, 2019
171.44
172.07
170.24
171.61
345,700
+0.71(+0.42%)
Dec 23, 2019
173.55
173.96
170.79
170.90
466,142
-1.98(-1.15%)
Dec 20, 2019
172.13
175.59
170.97
172.88
635,600
+2.35(+1.38%)
Dec 19, 2019
173.59
173.59
169.53
170.53
668,875
-1.97(-1.14%)
Dec 18, 2019
175.18
176.53
172.43
172.50
652,037
-2.85(-1.63%)
Dec 17, 2019
175.87
176.10
173.16
175.35
528,730
+0.66(+0.38%)
Dec 16, 2019
176.21
176.93
174.38
174.69
460,806
-0.96(-0.55%)
Dec 13, 2019
172.81
176.58
172.18
175.65
519,800
+2.37(+1.37%)
Dec 12, 2019
179.43
181.72
172.87
173.28
486,023
-6.91(-3.83%)
Dec 11, 2019
177.70
180.33
175.14
180.19
802,734
+1.99(+1.12%)
Dec 10, 2019
181.85
182.60
177.99
178.20
581,836
-2.46(-1.36%)
Dec 09, 2019
184.32
185.00
180.31
180.66
473,964
-3.30(-1.79%)
Dec 06, 2019
186.33
186.97
183.49
183.96
363,600
-0.27(-0.15%)
Dec 05, 2019
182.13
184.85
180.37
184.23
814,176
+1.34(+0.73%)
Dec 04, 2019
184.10
185.03
181.88
182.89
409,754
-1.15(-0.62%)
Dec 03, 2019
179.34
184.37
177.18
184.04
531,179
+2.14(+1.18%)
Dec 02, 2019
186.12
186.57
179.97
181.90
716,943
-3.80(-2.05%)
Nov 29, 2019
185.99
186.62
183.01
185.70
335,100
-0.30(-0.16%)
Nov 27, 2019
183.92
187.25
183.14
186.00
599,600
+1.69(+0.91%)
Nov 26, 2019
181.98
185.00
180.37
184.31
4,114,248
+3.15(+1.74%)
Nov 25, 2019
177.56
181.98
177.48
181.16
802,121
+4.40(+2.49%)
Nov 22, 2019
176.24
178.59
176.21
176.76
855,000
+0.98(+0.56%)
Nov 21, 2019
179.55
179.83
175.68
175.78
1,061,320
-4.45(-2.47%)
Nov 20, 2019
181.82
184.43
177.99
180.23
1,282,121
-0.66(-0.36%)
Nov 19, 2019
183.01
183.13
180.62
180.89
1,094,006
-1.60(-0.88%)
Nov 18, 2019
180.70
184.04
180.34
182.49
882,953
+2.15(+1.19%)
Nov 15, 2019
177.34
180.93
176.74
180.34
589,000
+3.46(+1.96%)
Nov 14, 2019
177.50
179.31
176.33
176.88
769,840
-0.73(-0.41%)
Nov 13, 2019
175.90
179.25
175.89
177.61
652,850
+0.31(+0.17%)
Nov 12, 2019
174.18
178.01
173.70
177.30
1,115,970
+3.31(+1.90%)
Nov 11, 2019
168.47
174.18
168.47
173.99
877,156
+4.53(+2.67%)
Nov 08, 2019
165.05
171.96
163.18
169.46
1,241,100
+4.59(+2.78%)
Nov 07, 2019
159.92
165.77
158.20
164.87
1,187,561
+4.88(+3.05%)
Nov 06, 2019
154.99
161.59
152.76
159.99
1,955,328
+15.18(+10.48%)
Nov 05, 2019
145.87
146.72
142.19
144.81
982,023
-0.83(-0.57%)
Nov 04, 2019
147.31
147.78
144.72
145.64
931,108
-0.84(-0.57%)
Nov 01, 2019
145.69
149.75
145.42
146.48
493,500
+1.16(+0.80%)
Oct 31, 2019
146.86
147.13
143.50
145.32
527,071
-1.67(-1.14%)
Oct 30, 2019
148.14
148.22
145.89
146.99
697,977
+0.07(+0.05%)
Oct 29, 2019
147.52
147.88
146.02
146.92
602,917
-0.24(-0.16%)
Oct 28, 2019
145.09
148.63
145.09
147.16
672,669
+1.29(+0.88%)
Oct 25, 2019
149.81
150.84
145.80
145.87
435,200
-3.48(-2.33%)
Oct 24, 2019
147.04
149.95
146.31
149.35
503,556
+2.86(+1.95%)
Oct 23, 2019
150.25
151.84
146.15
146.49
624,772
-4.38(-2.90%)
Oct 22, 2019
154.88
156.90
150.67
150.87
620,230
-3.01(-1.96%)
Oct 21, 2019
154.48
156.17
152.89
153.88
753,052
+0.14(+0.09%)
Oct 18, 2019
155.77
157.08
152.68
153.74
694,000
-2.74(-1.75%)
Oct 17, 2019
156.89
158.11
155.35
156.48
692,358
+0.87(+0.56%)
Oct 16, 2019
155.03
155.82
151.82
155.61
503,266
+0.19(+0.12%)
Oct 15, 2019
154.52
156.80
152.53
155.42
1,019,986
+3.17(+2.08%)
Oct 14, 2019
150.75
152.39
149.84
152.25
568,175
-1.14(-0.74%)
Oct 11, 2019
156.26
156.26
151.71
153.39
826,200
-1.51(-0.97%)
Oct 10, 2019
153.91
157.15
152.88
154.90
795,039
+0.16(+0.10%)
Oct 09, 2019
154.29
156.49
152.54
154.74
847,213
+1.67(+1.09%)
Oct 08, 2019
157.24
158.41
152.98
153.07
687,720
-5.00(-3.16%)
Oct 07, 2019
155.91
158.77
154.98
158.07
742,361
+2.47(+1.59%)
Oct 04, 2019
156.40
161.30
153.56
155.60
808,400
-3.09(-1.95%)
Oct 03, 2019
150.29
158.88
150.20
158.69
1,102,522
+1.38(+0.88%)
Oct 02, 2019
161.22
162.99
155.09
157.31
914,963
-5.53(-3.39%)
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
.