Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

87.60 +0.95 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 8.029 8.098 8.025 8.096 519,173 +0.08(+0.95%)
Dec 30, 2003 7.997 8.030 7.979 8.020 439,300 +0.07(+0.83%)
Dec 29, 2003 7.979 8.013 7.947 7.954 624,758 -0.02(-0.31%)
Dec 26, 2003 7.970 7.997 7.933 7.979 155,916 +0.03(+0.33%)
Dec 24, 2003 7.978 7.997 7.933 7.952 188,193 -0.03(-0.32%)
Dec 23, 2003 8.011 8.005 7.909 7.978 606,705 -0.03(-0.41%)
Dec 22, 2003 7.850 8.024 7.850 8.011 774,656 +0.18(+2.35%)
Dec 19, 2003 7.940 7.959 7.812 7.827 869,847 -0.11(-1.40%)
Dec 18, 2003 7.787 7.964 7.787 7.939 1,676,781 +0.16(+2.01%)
Dec 17, 2003 7.878 7.878 7.686 7.782 2,950,916 -0.10(-1.22%)
Dec 16, 2003 8.133 8.134 7.812 7.878 2,857,914 -0.35(-4.22%)
Dec 15, 2003 8.322 8.338 8.226 8.226 1,927,341 -0.05(-0.65%)
Dec 12, 2003 8.276 8.298 8.235 8.280 1,363,308 -0.02(-0.22%)
Dec 11, 2003 8.134 8.436 8.133 8.298 1,363,855 +0.15(+1.81%)
Dec 10, 2003 8.152 8.272 8.148 8.151 1,727,659 +0.03(+0.37%)
Dec 09, 2003 7.919 8.187 7.919 8.120 1,967,824 +0.20(+2.54%)
Dec 08, 2003 7.845 7.947 7.834 7.919 891,183 +0.13(+1.64%)
Dec 05, 2003 7.750 7.803 7.750 7.791 608,346 +0.06(+0.72%)
Dec 04, 2003 7.705 7.764 7.688 7.736 1,611,132 +0.05(+0.67%)
Dec 03, 2003 7.792 7.794 7.667 7.685 867,112 -0.11(-1.37%)
Dec 02, 2003 7.819 7.843 7.806 7.791 535,038 -0.02(-0.23%)
Dec 01, 2003 7.876 7.883 7.841 7.810 547,073 -0.07(-0.84%)
Nov 28, 2003 7.769 7.916 7.769 7.876 178,346 +0.10(+1.26%)
Nov 26, 2003 7.865 7.906 7.754 7.778 418,511 -0.06(-0.83%)
Nov 25, 2003 7.750 7.849 7.750 7.843 495,648 +0.11(+1.43%)
Nov 24, 2003 7.555 7.738 7.547 7.732 520,814 +0.20(+2.66%)
Nov 21, 2003 7.592 7.592 7.532 7.532 320,585 -0.04(-0.59%)
Nov 20, 2003 7.462 7.598 7.440 7.577 492,366 +0.11(+1.41%)
Nov 19, 2003 7.503 7.503 7.409 7.472 731,437 -0.02(-0.30%)
Nov 18, 2003 7.563 7.626 7.450 7.494 362,162 -0.06(-0.75%)
Nov 17, 2003 7.609 7.609 7.499 7.551 706,819 -0.09(-1.22%)
Nov 14, 2003 7.769 7.823 7.609 7.644 635,152 -0.11(-1.37%)
Nov 13, 2003 7.759 7.810 7.724 7.750 516,437 -0.02(-0.24%)
Nov 12, 2003 7.679 7.769 7.630 7.769 872,035 +0.09(+1.19%)
Nov 11, 2003 7.688 7.701 7.653 7.677 458,447 -0.01(-0.14%)
Nov 10, 2003 7.755 7.818 7.688 7.688 444,224 -0.14(-1.79%)
Nov 07, 2003 7.815 7.840 7.771 7.828 317,849 +0.05(+0.59%)
Nov 06, 2003 7.799 7.799 7.722 7.782 626,946 -0.04(-0.50%)
Nov 05, 2003 7.865 8.038 7.809 7.822 536,679 -0.12(-1.45%)
Nov 04, 2003 7.865 8.031 7.865 7.937 654,847 +0.07(+0.94%)
Nov 03, 2003 7.855 7.855 7.794 7.863 527,652 +0.04(+0.50%)
Oct 31, 2003 7.786 7.823 7.771 7.823 687,671 +0.08(+1.04%)
Oct 30, 2003 7.809 7.809 7.761 7.743 516,984 -0.07(-0.87%)
Oct 29, 2003 7.749 7.825 7.748 7.811 827,722 +0.07(+0.90%)
Oct 28, 2003 7.692 7.692 7.677 7.741 436,565 +0.06(+0.82%)
Oct 27, 2003 7.548 7.723 7.548 7.678 1,082,659 +0.14(+1.83%)
Oct 24, 2003 7.530 7.555 7.485 7.540 732,532 -0.00(-0.05%)
Oct 23, 2003 7.632 7.632 7.513 7.544 1,373,155 -0.12(-1.62%)
Oct 22, 2003 7.677 7.722 7.651 7.668 1,159,249 -0.02(-0.24%)
Oct 21, 2003 7.645 7.685 7.645 7.686 1,279,605 +0.04(+0.54%)
Oct 20, 2003 7.581 7.646 7.518 7.645 1,557,519 +0.04(+0.48%)
Oct 17, 2003 7.565 7.660 7.565 7.609 1,641,221 +0.07(+0.91%)
Oct 16, 2003 7.508 7.575 7.508 7.540 1,471,628 +0.03(+0.41%)
Oct 15, 2003 7.338 7.543 7.338 7.509 1,902,723 +0.17(+2.33%)
Oct 14, 2003 7.312 7.344 7.293 7.338 2,568,512 +0.04(+0.51%)
Oct 13, 2003 7.252 7.309 7.252 7.301 957,926 +0.05(+0.67%)
Oct 10, 2003 7.257 7.257 7.208 7.252 227,582 +0.02(+0.25%)
Oct 09, 2003 7.228 7.287 7.201 7.234 392,252 +0.04(+0.51%)
Oct 08, 2003 7.195 7.204 7.165 7.197 319,491 +0.01(+0.10%)
Oct 07, 2003 7.129 7.196 7.127 7.190 513,155 +0.06(+0.86%)
Oct 06, 2003 7.105 7.137 7.105 7.129 479,783 +0.02(+0.33%)
Oct 03, 2003 7.060 7.198 7.051 7.105 1,276,323 +0.12(+1.78%)
Oct 02, 2003 6.958 7.009 6.948 6.981 524,096 +0.11(+1.65%)
Oct 01, 2003 6.763 6.922 6.763 6.867 1,370,420 +0.09(+1.34%)
Sep 30, 2003 6.878 6.878 6.777 6.777 1,064,058 -0.11(-1.62%)
Sep 29, 2003 6.910 6.941 6.837 6.888 1,053,664 -0.01(-0.17%)
Sep 26, 2003 6.905 6.946 6.888 6.900 920,178 -0.01(-0.08%)
Sep 25, 2003 6.978 6.984 6.905 6.906 799,275 -0.05(-0.71%)
Sep 24, 2003 7.001 7.067 6.951 6.955 961,755 -0.03(-0.43%)
Sep 23, 2003 6.867 7.004 6.874 6.985 740,191 +0.12(+1.72%)
Sep 22, 2003 6.836 6.889 6.818 6.867 953,002 +0.02(+0.28%)
Sep 19, 2003 6.873 6.898 6.848 6.848 683,295 -0.02(-0.23%)
Sep 18, 2003 6.818 6.927 6.818 6.864 997,862 +0.07(+1.01%)
Sep 17, 2003 6.741 6.814 6.736 6.795 576,615 -0.03(-0.47%)
Sep 16, 2003 6.681 6.827 6.675 6.827 1,374,796 +0.15(+2.30%)
Sep 15, 2003 6.644 6.730 6.644 6.674 1,314,618 +0.05(+0.80%)
Sep 12, 2003 6.895 6.895 6.562 6.621 4,033,029 -0.29(-4.13%)
Sep 11, 2003 6.905 6.941 6.846 6.906 706,272 -0.00(-0.05%)
Sep 10, 2003 7.010 7.037 6.886 6.909 857,811 -0.12(-1.75%)
Sep 09, 2003 7.208 7.208 7.001 7.033 1,556,425 -0.17(-2.42%)
Sep 08, 2003 7.207 7.240 7.188 7.207 1,049,834 +0.01(+0.08%)
Sep 05, 2003 7.152 7.302 7.139 7.202 1,007,163 -0.07(-1.02%)
Sep 04, 2003 7.196 7.298 7.184 7.276 1,028,499 +0.06(+0.80%)
Sep 03, 2003 7.216 7.440 7.205 7.218 2,282,392 -0.00(-0.01%)
Sep 02, 2003 7.106 7.239 7.092 7.219 777,392 +0.16(+2.24%)
Aug 29, 2003 7.058 7.101 7.024 7.061 449,694 +0.00(+0.04%)
Aug 28, 2003 6.983 7.084 6.983 7.058 725,967 +0.08(+1.15%)
Aug 27, 2003 6.962 7.059 6.905 6.978 508,778 -0.01(-0.09%)
Aug 26, 2003 6.932 6.984 6.888 6.984 478,142 +0.04(+0.63%)
Aug 25, 2003 6.917 6.983 6.836 6.941 1,027,404 +0.01(+0.16%)
Aug 22, 2003 7.092 7.101 6.909 6.930 1,322,277 -0.15(-2.17%)
Aug 21, 2003 7.090 7.138 7.041 7.083 1,161,985 +0.00(+0.04%)
Aug 20, 2003 7.170 7.170 7.070 7.080 878,053 -0.11(-1.56%)
Aug 19, 2003 6.987 7.211 6.987 7.193 1,286,170 +0.17(+2.42%)
Aug 18, 2003 6.987 7.079 6.964 7.023 781,221 +0.04(+0.55%)
Aug 15, 2003 7.027 7.039 6.905 6.984 861,094 -0.04(-0.61%)
Aug 14, 2003 7.111 7.111 6.952 7.027 1,769,237 -0.09(-1.30%)
Aug 13, 2003 7.257 7.257 7.064 7.120 2,478,245 -0.17(-2.38%)
Aug 12, 2003 7.210 7.307 7.193 7.293 454,071 +0.08(+1.15%)
Aug 11, 2003 7.194 7.250 7.175 7.210 586,463 +0.02(+0.23%)
Aug 08, 2003 7.152 7.211 7.129 7.194 834,834 +0.06(+0.91%)
Aug 07, 2003 7.111 7.152 7.058 7.129 1,304,224 +0.03(+0.46%)
Aug 06, 2003 7.143 7.148 7.047 7.096 1,111,107 -0.05(-0.67%)
Aug 05, 2003 7.133 7.210 7.094 7.143 2,102,405 -0.00(-0.03%)
Aug 04, 2003 7.079 7.175 7.019 7.145 2,080,522 +0.05(+0.75%)
Aug 01, 2003 7.221 7.221 7.056 7.092 1,244,046 -0.13(-1.77%)
Jul 31, 2003 7.074 7.289 7.049 7.220 1,925,153 +0.25(+3.54%)
Jul 30, 2003 7.065 7.074 6.956 6.973 1,064,605 -0.11(-1.52%)
Jul 29, 2003 7.164 7.164 7.028 7.081 1,401,056 -0.08(-1.15%)
Jul 28, 2003 7.115 7.186 7.089 7.164 1,152,137 +0.03(+0.49%)
Jul 25, 2003 7.115 7.156 7.066 7.129 718,308 +0.02(+0.32%)
Jul 24, 2003 7.060 7.191 7.060 7.106 1,760,483 +0.09(+1.30%)
Jul 23, 2003 6.923 7.037 6.891 7.015 1,180,038 +0.10(+1.45%)
Jul 22, 2003 6.923 6.987 6.882 6.914 2,103,499 -0.01(-0.13%)
Jul 21, 2003 6.809 6.937 6.718 6.923 2,640,178 +0.04(+0.61%)
Jul 18, 2003 6.850 6.881 6.729 6.881 1,206,845 -0.00(-0.01%)
Jul 17, 2003 6.727 7.028 6.718 6.882 5,487,698 +0.03(+0.40%)
Jul 16, 2003 6.736 6.931 6.718 6.855 5,095,446 +0.20(+2.95%)
Jul 15, 2003 6.489 6.672 6.329 6.658 7,748,208 +0.55(+8.98%)
Jul 14, 2003 6.078 6.203 6.078 6.110 1,044,911 +0.06(+0.98%)
Jul 11, 2003 6.049 6.050 6.011 6.050 1,007,163 +0.00(+0.03%)
Jul 10, 2003 6.028 6.075 5.991 6.049 1,571,196 +0.01(+0.18%)
Jul 09, 2003 5.893 6.084 5.890 6.038 2,009,402 +0.14(+2.45%)
Jul 08, 2003 5.810 5.908 5.803 5.893 1,341,972 +0.07(+1.22%)
Jul 07, 2003 5.680 5.840 5.671 5.822 1,212,315 +0.22(+3.92%)
Jul 03, 2003 5.607 5.647 5.581 5.603 524,643 -0.05(-0.83%)
Jul 02, 2003 5.557 5.677 5.521 5.649 2,142,888 +0.09(+1.66%)
Jul 01, 2003 5.613 5.623 5.470 5.557 2,650,026 -0.05(-0.98%)
Jun 30, 2003 5.728 5.749 5.584 5.612 1,140,649 -0.12(-2.03%)
Jun 27, 2003 5.743 5.767 5.694 5.728 966,679 -0.01(-0.25%)
Jun 26, 2003 5.640 5.758 5.625 5.742 1,065,153 +0.11(+1.98%)
Jun 25, 2003 5.640 5.675 5.608 5.631 881,883 -0.02(-0.32%)
Jun 24, 2003 5.690 5.712 5.600 5.649 926,196 -0.04(-0.72%)
Jun 23, 2003 5.804 5.804 5.652 5.690 1,015,916 -0.11(-1.95%)
Jun 20, 2003 5.805 5.861 5.804 5.804 1,279,058 +0.00(+0.00%)
Jun 19, 2003 5.815 5.846 5.776 5.804 972,150 -0.00(-0.03%)
Jun 18, 2003 5.845 5.857 5.769 5.805 1,753,372 -0.04(-0.67%)
Jun 17, 2003 5.937 5.937 5.787 5.845 3,052,125 -0.09(-1.54%)
Jun 16, 2003 5.804 5.960 5.794 5.936 1,590,343 +0.15(+2.53%)
Jun 13, 2003 5.792 5.849 5.680 5.790 1,821,756 -0.00(-0.02%)
Jun 12, 2003 5.731 5.822 5.723 5.791 1,450,840 +0.08(+1.33%)
Jun 11, 2003 5.697 5.758 5.671 5.715 1,781,272 +0.04(+0.72%)
Jun 10, 2003 5.627 5.717 5.585 5.674 1,094,694 +0.03(+0.50%)
Jun 09, 2003 5.790 5.794 5.600 5.645 1,794,402 -0.19(-3.18%)
Jun 06, 2003 5.959 6.038 5.831 5.831 1,926,247 -0.11(-1.77%)
Jun 05, 2003 5.863 5.941 5.772 5.936 2,207,990 +0.17(+3.03%)
Jun 04, 2003 5.612 5.792 5.599 5.762 1,046,005 +0.14(+2.57%)
Jun 03, 2003 5.712 5.744 5.580 5.617 2,841,502 -0.13(-2.29%)
Jun 02, 2003 5.688 5.889 5.639 5.749 5,935,205 +0.26(+4.64%)
May 30, 2003 5.282 5.513 5.282 5.494 3,221,171 +0.23(+4.47%)
May 29, 2003 5.296 5.347 5.236 5.259 2,124,288 -0.03(-0.50%)
May 28, 2003 5.255 5.347 5.212 5.285 2,894,021 +0.20(+3.97%)
May 27, 2003 4.977 5.095 4.891 5.083 2,924,110 +0.11(+2.15%)
May 23, 2003 5.159 5.159 4.951 4.976 2,522,558 -0.16(-3.11%)
May 22, 2003 5.050 5.153 5.034 5.136 1,090,318 +0.10(+2.01%)
May 21, 2003 5.104 5.114 5.006 5.035 990,203 -0.08(-1.54%)
May 20, 2003 5.141 5.155 5.077 5.114 1,499,529 -0.01(-0.11%)
May 19, 2003 5.310 5.333 5.081 5.119 2,792,812 -0.26(-4.91%)
May 16, 2003 5.301 5.383 5.255 5.383 2,493,016 +0.12(+2.20%)
May 15, 2003 5.232 5.267 5.182 5.267 1,747,354 +0.06(+1.11%)
May 14, 2003 5.291 5.291 5.141 5.210 2,096,934 -0.08(-1.52%)
May 13, 2003 5.159 5.323 5.118 5.290 2,442,685 +0.13(+2.46%)
May 12, 2003 5.027 5.182 4.956 5.163 4,074,606 -0.11(-2.00%)
May 09, 2003 5.207 5.299 5.195 5.268 881,336 +0.08(+1.50%)
May 08, 2003 5.219 5.232 5.133 5.190 1,197,544 -0.03(-0.66%)
May 07, 2003 5.274 5.287 5.210 5.225 1,188,244 -0.07(-1.31%)
May 06, 2003 5.173 5.328 5.148 5.295 1,570,102 +0.10(+1.90%)
May 05, 2003 5.150 5.374 5.130 5.196 3,211,871 +0.05(+0.89%)
May 02, 2003 4.881 5.200 4.881 5.150 3,715,179 +0.27(+5.62%)
May 01, 2003 4.855 4.899 4.849 4.876 1,341,972 +0.04(+0.91%)
Apr 30, 2003 4.846 4.867 4.816 4.832 1,053,664 -0.06(-1.29%)
Apr 29, 2003 4.840 4.898 4.826 4.895 1,197,544 +0.04(+0.73%)
Apr 28, 2003 4.790 4.912 4.781 4.859 1,128,613 +0.07(+1.45%)
Apr 25, 2003 4.881 4.881 4.783 4.790 915,254 -0.10(-2.13%)
Apr 24, 2003 4.867 4.944 4.867 4.894 913,613 -0.04(-0.83%)
Apr 23, 2003 4.955 4.955 4.862 4.935 1,639,580 -0.02(-0.37%)
Apr 22, 2003 4.851 4.960 4.807 4.954 1,427,315 +0.09(+1.92%)
Apr 21, 2003 4.826 4.889 4.804 4.860 1,637,392 +0.04(+0.82%)
Apr 17, 2003 4.839 4.845 4.739 4.821 3,220,077 -0.02(-0.36%)
Apr 16, 2003 5.027 5.045 4.827 4.838 4,162,685 -0.19(-3.75%)
Apr 15, 2003 4.602 5.045 4.602 5.027 6,916,108 +0.42(+9.24%)
Apr 14, 2003 4.602 4.615 4.506 4.602 2,107,875 +0.01(+0.32%)
Apr 11, 2003 4.597 4.615 4.551 4.587 1,262,099 +0.03(+0.74%)
Apr 10, 2003 4.657 4.657 4.515 4.553 2,910,980 -0.10(-2.20%)
Apr 09, 2003 4.721 4.819 4.656 4.656 1,542,748 -0.06(-1.34%)
Apr 08, 2003 4.739 4.780 4.661 4.719 1,192,074 -0.03(-0.64%)
Apr 07, 2003 4.766 4.873 4.733 4.749 2,364,453 +0.16(+3.51%)
Apr 04, 2003 4.638 4.684 4.571 4.588 646,641 -0.02(-0.46%)
Apr 03, 2003 4.667 4.725 4.593 4.609 1,475,458 -0.05(-1.02%)
Apr 02, 2003 4.538 4.689 4.529 4.657 1,744,071 +0.17(+3.87%)
Apr 01, 2003 4.544 4.552 4.456 4.483 1,736,959 -0.06(-1.35%)
Mar 31, 2003 4.524 4.556 4.492 4.544 1,113,842 -0.03(-0.66%)
Mar 28, 2003 4.566 4.609 4.524 4.574 1,019,745 -0.00(-0.10%)
Mar 27, 2003 4.602 4.633 4.513 4.579 2,950,369 -0.08(-1.63%)
Mar 26, 2003 4.675 4.702 4.643 4.655 1,577,214 -0.04(-0.82%)
Mar 25, 2003 4.572 4.693 4.524 4.693 2,041,132 +0.12(+2.66%)
Mar 24, 2003 4.776 4.776 4.533 4.572 1,979,860 -0.20(-4.27%)
Mar 21, 2003 4.596 4.775 4.588 4.775 2,865,026 +0.19(+4.23%)
Mar 20, 2003 4.469 4.586 4.350 4.582 1,500,076 +0.10(+2.14%)
Mar 19, 2003 4.446 4.488 4.414 4.486 660,318 +0.04(+0.82%)
Mar 18, 2003 4.553 4.562 4.409 4.449 2,745,217 -0.10(-2.29%)
Mar 17, 2003 4.401 4.553 4.392 4.553 1,686,628 +0.14(+3.10%)
Mar 14, 2003 4.350 4.446 4.332 4.416 2,112,799 +0.08(+1.77%)
Mar 13, 2003 4.245 4.353 4.213 4.339 1,722,188 +0.16(+3.85%)
Mar 12, 2003 4.067 4.182 4.042 4.179 1,744,071 +0.12(+3.04%)
Mar 11, 2003 4.113 4.168 4.054 4.055 1,211,221 -0.06(-1.40%)
Mar 10, 2003 4.222 4.227 4.090 4.113 1,958,524 -0.16(-3.70%)
Mar 07, 2003 4.137 4.307 4.104 4.271 2,937,240 +0.08(+2.03%)
Mar 06, 2003 4.189 4.222 4.168 4.186 1,468,893 -0.03(-0.61%)
Mar 05, 2003 4.181 4.222 4.179 4.212 2,354,059 -0.02(-0.58%)
Mar 04, 2003 4.360 4.369 4.216 4.236 2,562,494 -0.12(-2.85%)
Mar 03, 2003 4.424 4.424 4.324 4.360 1,728,753 -0.06(-1.43%)
Feb 28, 2003 4.405 4.433 4.381 4.424 1,622,074 +0.02(+0.50%)
Feb 27, 2003 4.350 4.416 4.323 4.402 1,570,649 +0.06(+1.28%)
Feb 26, 2003 4.410 4.410 4.327 4.346 1,831,603 -0.06(-1.45%)
Feb 25, 2003 4.364 4.410 4.282 4.410 2,445,420 +0.05(+1.05%)
Feb 24, 2003 4.515 4.533 4.364 4.364 3,146,769 -0.16(-3.48%)
Feb 21, 2003 4.475 4.539 4.424 4.521 1,641,221 +0.04(+0.96%)
Feb 20, 2003 4.497 4.515 4.478 4.478 1,374,796 -0.02(-0.35%)
Feb 19, 2003 4.538 4.579 4.481 4.494 2,121,552 -0.06(-1.30%)
Feb 18, 2003 4.661 4.661 4.535 4.553 2,757,799 -0.04(-0.95%)
Feb 14, 2003 4.399 4.597 4.399 4.597 3,878,754 +0.19(+4.42%)
Feb 13, 2003 4.371 4.431 4.306 4.403 3,534,097 +0.03(+0.75%)
Feb 12, 2003 4.531 4.531 4.370 4.370 4,200,433 -0.16(-3.55%)
Feb 11, 2003 4.532 4.657 4.524 4.530 2,781,323 -0.00(-0.06%)
Feb 10, 2003 4.446 4.574 4.446 4.533 2,447,061 +0.08(+1.70%)
Feb 07, 2003 4.501 4.515 4.424 4.457 2,182,825 -0.00(-0.06%)
Feb 06, 2003 4.469 4.565 4.376 4.460 3,720,102 -0.05(-1.01%)
Feb 05, 2003 4.525 4.570 4.478 4.506 4,315,866 -0.02(-0.42%)
Feb 04, 2003 4.611 4.699 4.515 4.525 3,653,359 -0.11(-2.37%)
Feb 03, 2003 4.707 4.743 4.598 4.635 2,551,552 -0.08(-1.65%)
Jan 31, 2003 4.666 4.821 4.626 4.712 3,709,708 +0.05(+1.08%)
Jan 30, 2003 4.935 4.935 4.623 4.662 8,347,254 -0.16(-3.30%)
Jan 29, 2003 4.771 4.876 4.766 4.821 1,790,573 +0.02(+0.48%)
Jan 28, 2003 4.798 4.834 4.731 4.798 1,704,135 +0.04(+0.90%)
Jan 27, 2003 4.866 4.889 4.755 4.755 1,804,796 -0.11(-2.25%)
Jan 24, 2003 4.890 4.944 4.825 4.865 1,939,377 -0.01(-0.26%)
Jan 23, 2003 4.914 4.991 4.823 4.878 2,544,988 -0.04(-0.74%)
Jan 22, 2003 4.844 5.009 4.735 4.914 2,815,789 +0.07(+1.47%)
Jan 21, 2003 5.072 5.095 4.843 4.843 5,006,820 -0.21(-4.16%)
Jan 17, 2003 5.162 5.179 5.040 5.053 1,525,242 -0.15(-2.83%)
Jan 16, 2003 5.100 5.273 5.071 5.200 3,224,453 +0.13(+2.56%)
Jan 15, 2003 5.254 5.277 5.046 5.071 2,510,522 -0.16(-3.07%)
Jan 14, 2003 5.173 5.255 5.134 5.231 1,967,824 +0.06(+1.18%)
Jan 13, 2003 5.328 5.342 5.169 5.170 2,012,685 -0.09(-1.74%)
Jan 10, 2003 5.265 5.356 5.242 5.262 1,612,774 -0.05(-0.93%)
Jan 09, 2003 5.173 5.335 5.173 5.311 2,612,825 +0.16(+3.09%)
Jan 08, 2003 5.082 5.204 5.036 5.152 3,241,960 +0.02(+0.48%)
Jan 07, 2003 5.315 5.316 5.074 5.127 8,336,859 -0.19(-3.53%)
Jan 06, 2003 5.324 5.388 5.303 5.315 2,680,115 -0.00(-0.02%)
Jan 03, 2003 5.479 5.479 5.301 5.316 2,315,764 -0.16(-2.99%)
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.