INSY

Historical Stock Prices

$56.26
*  
0.44
0.79%
Get INSY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading INSY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 56.18 57.74 55.735 56.26 255,035
03/26/2015 53.79 56.83 53.12 55.82 401,564
03/25/2015 57.22 57.29 53.47 54.55 586,765
03/24/2015 57.59 58.5 56.85 57.27 249,311
03/23/2015 59.61 59.75 57.16 57.82 524,540
03/20/2015 61.54 61.97 59.7725 60.02 963,344
03/19/2015 59.24 61.02 59.24 60.84 252,234
03/18/2015 59.16 59.97 57.59 59.24 275,564
03/17/2015 59.2 59.55 56.59 59.05 332,815
03/16/2015 60.5 61.1535 57.43 59.62 332,158
03/13/2015 60.72 62.48 60.07 60.31 247,672
03/12/2015 60.42 61.5 59.59 60.96 241,335
03/11/2015 59.46 61.25 58.74 60.03 401,113
03/10/2015 58.3 60.88 58.03 59.48 421,438
03/09/2015 58.22 58.905 57.06 58.52 333,137
03/06/2015 57 59.13 56.97 57.69 311,973
03/05/2015 58.47 60.34 57.08 57.61 450,758
03/04/2015 56.01 59.3 54.35 58.07 635,703
03/03/2015 57.71 59 51.45 55.98 1,453,228
03/02/2015 59.16 59.79 54.65 55.88 849,951
02/27/2015 60.52 61.2291 59.2701 60.06 606,314
02/26/2015 58 61.52 58 60.71 557,208
02/25/2015 55.67 57.72 55.67 57.45 296,186
02/24/2015 54.96 56 54.3 55.67 269,380
02/23/2015 52.48 55.9699 52.48 54.805 581,794
02/20/2015 52.6 53.1 51.95 52.42 313,081
02/19/2015 52.63 53.22 52 52.48 311,908
02/18/2015 53.24 53.55 52.28 52.94 184,118
02/17/2015 51.54 53.62 51.54 53.1 288,922
02/13/2015 52.42 52.7 50.71 51.5 263,545
02/12/2015 51.44 52.57 51.195 52.16 192,630
02/11/2015 52.05 53.99 50.5516 51.27 369,503
02/10/2015 51.79 52.39 50.63 52.04 189,831
02/09/2015 52.7 53.27 51.01 51.45 236,158
02/06/2015 50.18 52.97 49.5538 51.4 343,212
02/05/2015 49.18 50.51 49.13 50.25 321,734
02/04/2015 48.62 49.65 47.0239 48.83 299,114
02/03/2015 48.88 49.08 46.65 49.02 400,120
02/02/2015 48.05 48.93 46.52 48.8 361,079
01/30/2015 49.5 50.2 47.675 47.78 235,585
01/29/2015 48.49 50.289 47.58 49.51 181,346
01/28/2015 49.77 50.37 48.18 48.57 271,555
01/27/2015 49 50.47 49 49.63 230,678
01/26/2015 50.08 50.4799 49.114 49.71 220,557
01/23/2015 50.09 50.7299 49.15 49.72 280,927
01/22/2015 48.86 50.06 47.15 50.03 497,715
01/21/2015 48.29 49.32 47.07 48.71 498,024
01/20/2015 46.99 49.18 46.65 48.46 441,335
01/16/2015 46.06 47.75 45.4352 46.72 234,325
01/15/2015 46.45 47.25 44.95 46.13 375,775
01/14/2015 45.7 47.86 45.55 46.49 276,226
01/13/2015 48.98 49 45.46 46.27 352,553
01/12/2015 46.05 48.79 45.53 48.39 534,600
01/09/2015 44.5 46.0699 43.49 45.59 274,234
01/08/2015 45.97 45.97 44.26 44.47 340,378
01/07/2015 43.28 45.89 43.28 45.52 548,280
01/06/2015 43.04 44.38 41.58 43.04 500,858
01/05/2015 42.36 44.2 42.16 42.72 337,822
01/02/2015 42.32 44.58 42 42.19 388,540
12/31/2014 42.16 44 41.9101 42.16 325,091
12/30/2014 42.08 42.4 41.26 41.89 208,200
12/29/2014 42.36 43.3399 40.66 42.18 212,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?