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
)
185.38
+4.82 (+2.67%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
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
.