FinancialContent is the trusted provider of stock market information to the media industry.
Insulet Corp (NQ: PODD)
181.19 USD  -2.77 (-1.50%)
Streaming Delayed Price  /  Updated: 12:46 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 145.69 149.76 145.42 146.48 493,500 +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 +1.39(+0.88%)
Oct 02, 2019 161.22 162.99 155.09 157.30 914,963 -5.53(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.