Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insulet Corp (NQ: PODD )

187.27 +1.89 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 201.50 202.38 191.28 191.76 1,322,115 -9.86(-4.89%)
Aug 30, 2023 198.46 210.31 197.11 201.62 3,021,302 +12.14(+6.41%)
Aug 29, 2023 181.21 192.04 178.55 189.48 2,019,819 +8.27(+4.56%)
Aug 28, 2023 185.86 186.47 179.37 181.21 1,024,012 -1.79(-0.98%)
Aug 25, 2023 188.06 189.75 180.75 183.00 1,999,460 -4.84(-2.58%)
Aug 24, 2023 189.44 191.13 185.48 187.84 1,389,708 -0.68(-0.36%)
Aug 23, 2023 199.50 199.93 188.09 188.52 1,373,264 -9.22(-4.66%)
Aug 22, 2023 196.60 199.81 193.25 197.74 1,797,289 +1.22(+0.62%)
Aug 21, 2023 204.26 205.41 195.31 196.52 1,684,505 -8.58(-4.19%)
Aug 18, 2023 206.86 209.09 204.65 205.10 821,538 -3.19(-1.53%)
Aug 17, 2023 211.69 211.69 204.26 208.29 1,450,109 -2.31(-1.10%)
Aug 16, 2023 218.42 218.64 210.18 210.60 1,244,248 -8.48(-3.87%)
Aug 15, 2023 222.86 227.55 218.81 219.08 1,036,745 -4.81(-2.15%)
Aug 14, 2023 226.00 226.87 221.89 223.89 845,515 -1.39(-0.62%)
Aug 11, 2023 231.72 231.72 223.50 225.28 1,611,953 -8.38(-3.59%)
Aug 10, 2023 230.33 239.70 229.98 233.66 1,771,717 +3.97(+1.73%)
Aug 09, 2023 235.00 239.13 225.39 229.69 2,758,421 -8.65(-3.63%)
Aug 08, 2023 255.00 256.81 236.74 238.34 2,576,595 -22.51(-8.63%)
Aug 07, 2023 263.08 265.69 259.84 260.85 521,193 -2.29(-0.87%)
Aug 04, 2023 264.48 266.48 260.47 263.14 626,758 -2.14(-0.81%)
Aug 03, 2023 268.12 269.33 263.70 265.28 576,569 -3.46(-1.29%)
Aug 02, 2023 269.00 270.08 266.17 268.74 408,160 -2.20(-0.81%)
Aug 01, 2023 275.19 277.65 269.55 270.94 536,412 -5.81(-2.10%)
Jul 31, 2023 281.83 281.83 274.48 276.75 325,204 -3.78(-1.35%)
Jul 28, 2023 280.71 283.00 277.98 280.53 284,508 +2.96(+1.07%)
Jul 27, 2023 282.49 282.55 277.07 277.57 342,891 -3.30(-1.17%)
Jul 26, 2023 280.44 283.07 278.95 280.87 305,829 -0.87(-0.31%)
Jul 25, 2023 277.50 283.40 277.01 281.74 364,951 +2.14(+0.77%)
Jul 24, 2023 283.31 284.60 276.52 279.60 485,162 -4.68(-1.65%)
Jul 21, 2023 280.98 286.71 279.21 284.28 389,342 +5.45(+1.95%)
Jul 20, 2023 288.12 289.73 277.78 278.83 731,872 -8.99(-3.12%)
Jul 19, 2023 286.60 289.99 284.93 287.82 514,930 +2.43(+0.85%)
Jul 18, 2023 286.92 288.19 283.43 285.39 525,530 -2.57(-0.89%)
Jul 17, 2023 292.07 293.64 287.74 287.96 336,740 -2.93(-1.01%)
Jul 14, 2023 287.07 291.54 285.53 290.89 396,094 +5.14(+1.80%)
Jul 13, 2023 286.83 288.09 285.23 285.75 287,500 +0.26(+0.09%)
Jul 12, 2023 283.98 286.80 281.31 285.49 400,719 +2.99(+1.06%)
Jul 11, 2023 285.33 286.00 280.18 282.50 452,401 -3.03(-1.06%)
Jul 10, 2023 277.92 285.85 277.92 285.53 568,122 +6.86(+2.46%)
Jul 07, 2023 277.43 280.67 275.42 278.67 535,080 +0.99(+0.36%)
Jul 06, 2023 279.11 281.33 276.85 277.68 656,848 -4.31(-1.53%)
Jul 05, 2023 283.17 283.50 279.62 281.99 802,912 -1.44(-0.51%)
Jul 03, 2023 287.03 287.03 280.75 283.43 279,433 -4.91(-1.70%)
Jun 30, 2023 293.15 295.00 278.61 288.34 1,022,535 -2.64(-0.91%)
Jun 29, 2023 292.28 293.49 284.59 290.98 584,330 -3.56(-1.21%)
Jun 28, 2023 294.66 296.59 291.96 294.54 356,301 +0.67(+0.23%)
Jun 27, 2023 298.14 298.95 287.15 293.87 669,171 -2.87(-0.97%)
Jun 26, 2023 287.45 297.19 285.42 296.74 839,547 +8.89(+3.09%)
Jun 23, 2023 289.86 291.92 286.29 287.85 603,047 -3.56(-1.22%)
Jun 22, 2023 289.65 294.31 289.64 291.41 477,250 +2.33(+0.81%)
Jun 21, 2023 288.20 290.40 284.07 289.08 387,862 +0.37(+0.13%)
Jun 20, 2023 282.80 290.71 281.28 288.71 577,052 +4.21(+1.48%)
Jun 16, 2023 289.23 292.84 282.63 284.50 727,811 -2.68(-0.93%)
Jun 15, 2023 283.33 287.44 282.02 287.18 528,898 +3.59(+1.27%)
Jun 14, 2023 281.50 287.50 281.14 283.59 718,520 +2.11(+0.75%)
Jun 13, 2023 284.36 285.50 279.81 281.48 528,104 -2.61(-0.92%)
Jun 12, 2023 284.20 285.75 280.95 284.09 422,375 +1.00(+0.35%)
Jun 09, 2023 281.59 284.05 280.49 283.09 396,601 +1.75(+0.62%)
Jun 08, 2023 277.61 282.00 275.67 281.34 445,969 +2.54(+0.91%)
Jun 07, 2023 285.44 285.86 274.88 278.80 493,951 -6.76(-2.37%)
Jun 06, 2023 282.94 285.80 281.14 285.56 543,717 +1.49(+0.52%)
Jun 05, 2023 283.22 287.80 280.55 284.07 732,792 +3.04(+1.08%)
Jun 02, 2023 274.45 281.19 272.55 281.03 687,049 +8.55(+3.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.