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

Polaris Inc (NY: PII )

83.81 +0.53 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 10.63 10.99 10.47 10.47 1,555,943 -0.12(-1.10%)
Dec 30, 2008 10.25 10.63 10.10 10.59 957,239 +0.45(+4.40%)
Dec 29, 2008 10.20 10.24 9.911 10.14 1,143,961 -0.05(-0.54%)
Dec 26, 2008 9.955 10.22 9.885 10.20 0 +0.30(+3.03%)
Dec 24, 2008 9.684 9.933 9.545 9.900 558,543 +0.20(+2.07%)
Dec 23, 2008 9.988 10.18 9.534 9.699 1,217,004 -0.21(-2.10%)
Dec 22, 2008 9.969 9.980 9.520 9.907 1,301,726 -0.00(-0.04%)
Dec 19, 2008 10.12 10.29 9.772 9.911 2,314,937 -0.04(-0.37%)
Dec 18, 2008 10.16 10.25 9.633 9.947 1,570,827 -0.18(-1.80%)
Dec 17, 2008 9.516 10.24 9.373 10.13 1,482,430 +0.46(+4.80%)
Dec 16, 2008 9.355 9.706 9.143 9.666 1,693,284 +0.49(+5.34%)
Dec 15, 2008 9.666 10.16 8.935 9.176 1,225,710 -0.64(-6.55%)
Dec 12, 2008 9.564 9.918 9.366 9.820 0 -0.03(-0.33%)
Dec 11, 2008 9.871 10.27 9.487 9.852 1,733,067 -0.14(-1.35%)
Dec 10, 2008 10.00 10.38 9.871 9.988 1,502,286 -0.12(-1.16%)
Dec 09, 2008 10.59 11.04 10.08 10.10 1,886,625 -0.57(-5.37%)
Dec 08, 2008 11.00 11.31 10.16 10.68 1,425,464 -0.09(-0.82%)
Dec 05, 2008 10.27 11.00 9.871 10.77 0 +0.34(+3.30%)
Dec 04, 2008 10.70 11.45 10.19 10.42 1,100,617 -0.42(-3.85%)
Dec 03, 2008 10.40 11.04 9.721 10.84 1,216,818 +0.55(+5.37%)
Dec 02, 2008 9.739 10.32 9.509 10.29 1,067,970 +0.73(+7.69%)
Dec 01, 2008 9.713 10.03 9.372 9.553 1,843,693 -0.43(-4.29%)
Nov 28, 2008 9.779 10.00 9.553 9.980 643,564 +0.16(+1.64%)
Nov 26, 2008 8.789 9.849 8.789 9.820 1,177,811 +0.79(+8.74%)
Nov 25, 2008 8.449 9.176 8.379 9.030 1,587,972 +0.72(+8.62%)
Nov 24, 2008 7.897 8.503 7.462 8.313 1,723,140 +0.45(+5.72%)
Nov 21, 2008 7.560 7.908 7.122 7.864 1,769,414 +0.48(+6.49%)
Nov 20, 2008 8.156 8.248 7.308 7.385 1,655,735 -0.89(-10.78%)
Nov 19, 2008 8.990 9.165 8.258 8.277 3,132,003 -0.68(-7.59%)
Nov 18, 2008 8.938 9.264 8.726 8.957 1,413,009 +0.02(+0.25%)
Nov 17, 2008 9.066 9.480 8.920 8.935 1,462,793 -0.21(-2.28%)
Nov 14, 2008 9.553 9.852 9.092 9.143 0 -0.36(-3.77%)
Nov 13, 2008 9.556 9.885 9.150 9.501 3,027,966 +0.23(+2.44%)
Nov 12, 2008 11.02 11.02 9.059 9.275 3,674,118 -2.04(-18.00%)
Nov 11, 2008 11.79 11.79 10.97 11.31 1,166,977 -0.55(-4.62%)
Nov 10, 2008 12.19 12.34 11.44 11.86 984,765 -0.03(-0.21%)
Nov 07, 2008 11.81 11.92 11.48 11.88 0 +0.21(+1.82%)
Nov 06, 2008 11.85 12.04 11.67 11.67 1,005,549 -0.08(-0.68%)
Nov 05, 2008 12.01 12.29 11.67 11.75 805,041 -0.38(-3.16%)
Nov 04, 2008 12.20 12.45 11.75 12.14 571,243 +0.20(+1.68%)
Nov 03, 2008 12.23 12.67 11.78 11.94 560,225 -0.37(-3.03%)
Oct 31, 2008 11.70 12.39 11.47 12.31 0 +0.49(+4.11%)
Oct 30, 2008 11.70 11.87 11.46 11.82 903,550 +0.43(+3.79%)
Oct 29, 2008 11.02 11.91 10.73 11.39 1,547,743 +0.38(+3.42%)
Oct 28, 2008 9.640 11.02 9.542 11.02 1,714,081 +1.56(+16.47%)
Oct 27, 2008 9.615 9.944 9.355 9.458 815,739 -0.29(-3.00%)
Oct 24, 2008 9.772 10.32 8.778 9.750 0 -0.22(-2.20%)
Oct 23, 2008 10.25 10.40 9.333 9.969 1,990,681 -0.24(-2.33%)
Oct 22, 2008 10.96 10.96 10.01 10.21 2,891,641 -0.77(-7.03%)
Oct 21, 2008 10.71 11.33 10.71 10.98 1,479,971 -0.04(-0.36%)
Oct 20, 2008 11.20 11.25 10.85 11.02 2,547,534 -0.05(-0.50%)
Oct 17, 2008 11.21 11.68 11.01 11.07 0 -0.54(-4.63%)
Oct 16, 2008 11.08 11.63 10.81 11.61 2,740,482 +0.66(+6.01%)
Oct 15, 2008 12.33 12.43 10.90 10.95 3,845,686 -1.73(-13.61%)
Oct 14, 2008 14.07 14.07 12.54 12.68 4,375,445 -0.18(-1.39%)
Oct 13, 2008 13.33 14.18 12.75 12.86 2,391,142 +0.02(+0.17%)
Oct 10, 2008 12.16 13.88 12.16 12.84 0 -0.38(-2.88%)
Oct 09, 2008 13.91 14.03 13.13 13.22 2,567,642 -0.60(-4.37%)
Oct 08, 2008 13.54 15.70 13.54 13.82 1,938,534 +0.03(+0.24%)
Oct 07, 2008 13.92 14.22 13.29 13.79 2,174,143 +0.08(+0.59%)
Oct 06, 2008 14.14 14.28 13.11 13.71 3,103,096 -0.78(-5.40%)
Oct 03, 2008 16.10 16.14 14.32 14.49 0 -1.31(-8.26%)
Oct 02, 2008 16.79 16.90 15.60 15.79 1,073,003 -1.18(-6.96%)
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.