Skip to main content

Polaris Inc (NY: PII )

86.43 -0.22 (-0.25%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.23 16.33 15.86 15.94 1,573,953 -0.30(-1.87%)
Sep 27, 2007 16.58 16.58 16.20 16.25 1,657,397 -0.22(-1.33%)
Sep 26, 2007 16.51 16.58 16.31 16.47 2,043,430 +0.10(+0.58%)
Sep 25, 2007 16.13 16.38 15.97 16.37 2,298,961 +0.15(+0.92%)
Sep 24, 2007 16.52 16.58 15.89 16.22 1,607,057 -0.22(-1.36%)
Sep 21, 2007 16.21 16.47 16.16 16.44 1,608,698 +0.31(+1.95%)
Sep 20, 2007 16.45 16.50 16.11 16.13 1,142,504 -0.32(-1.95%)
Sep 19, 2007 16.45 16.56 16.30 16.45 1,677,916 +0.04(+0.27%)
Sep 18, 2007 15.87 16.45 15.68 16.41 1,907,457 +0.59(+3.74%)
Sep 17, 2007 15.90 15.99 15.74 15.82 1,203,788 -0.11(-0.69%)
Sep 14, 2007 16.08 16.12 15.80 15.93 2,135,082 -0.29(-1.78%)
Sep 13, 2007 16.74 16.74 16.16 16.21 2,093,223 -0.48(-2.89%)
Sep 12, 2007 16.31 16.81 16.27 16.70 1,173,693 +0.31(+1.92%)
Sep 11, 2007 16.23 16.55 15.79 16.38 1,994,184 +0.02(+0.13%)
Sep 10, 2007 16.83 16.95 16.12 16.36 1,732,907 -0.33(-1.99%)
Sep 07, 2007 16.96 17.04 16.41 16.69 2,521,389 -0.86(-4.91%)
Sep 06, 2007 17.52 17.62 17.23 17.56 489,449 +0.07(+0.38%)
Sep 05, 2007 17.46 17.54 17.24 17.49 680,687 -0.05(-0.31%)
Sep 04, 2007 17.44 17.72 17.22 17.54 644,300 +0.09(+0.52%)
Aug 31, 2007 17.28 17.68 17.14 17.45 789,575 +0.39(+2.27%)
Aug 30, 2007 17.21 17.39 16.91 17.07 944,700 -0.35(-2.01%)
Aug 29, 2007 17.13 17.47 16.89 17.42 1,017,748 +0.32(+1.86%)
Aug 28, 2007 17.76 17.79 17.03 17.10 1,695,973 -0.69(-3.88%)
Aug 27, 2007 17.80 17.91 17.68 17.79 791,764 -0.11(-0.63%)
Aug 24, 2007 17.66 17.98 17.54 17.90 602,988 +0.16(+0.93%)
Aug 23, 2007 17.66 17.99 17.63 17.74 1,169,316 +0.08(+0.43%)
Aug 22, 2007 17.76 17.83 17.51 17.66 894,907 -0.02(-0.12%)
Aug 21, 2007 17.29 17.80 17.18 17.68 1,115,419 +0.45(+2.59%)
Aug 20, 2007 17.38 17.70 17.15 17.24 1,262,062 -0.11(-0.61%)
Aug 17, 2007 17.80 17.80 16.88 17.34 2,120,035 +0.33(+1.93%)
Aug 16, 2007 16.44 17.05 16.17 17.01 2,937,516 +0.58(+3.51%)
Aug 15, 2007 16.56 17.73 16.38 16.44 2,197,460 -0.12(-0.73%)
Aug 14, 2007 17.03 17.16 16.50 16.56 1,325,534 -0.57(-3.31%)
Aug 13, 2007 17.86 17.95 17.10 17.12 1,088,607 -0.41(-2.31%)
Aug 10, 2007 16.96 17.81 16.52 17.53 2,012,514 +0.40(+2.33%)
Aug 09, 2007 16.87 17.41 16.54 17.13 2,016,071 -0.23(-1.35%)
Aug 08, 2007 17.77 18.19 17.25 17.37 1,799,389 -0.18(-1.02%)
Aug 07, 2007 17.22 17.66 17.03 17.54 1,516,225 +0.19(+1.12%)
Aug 06, 2007 17.15 17.60 16.65 17.35 1,889,673 +0.36(+2.11%)
Aug 03, 2007 17.39 18.05 16.96 16.99 1,404,875 -1.05(-5.83%)
Aug 02, 2007 17.80 18.05 17.69 18.05 1,236,892 +0.32(+1.79%)
Aug 01, 2007 17.94 18.25 17.38 17.73 1,833,314 -0.31(-1.74%)
Jul 31, 2007 18.71 18.71 18.00 18.04 1,293,251 -0.27(-1.50%)
Jul 30, 2007 18.21 18.49 17.83 18.32 1,755,615 +0.03(+0.16%)
Jul 27, 2007 18.68 18.68 18.20 18.29 1,273,826 -0.48(-2.57%)
Jul 26, 2007 19.38 19.38 18.56 18.77 1,991,175 -0.88(-4.48%)
Jul 25, 2007 19.90 19.90 19.47 19.65 1,900,617 -0.14(-0.72%)
Jul 24, 2007 20.03 20.15 19.71 19.79 1,291,336 -0.44(-2.17%)
Jul 23, 2007 20.14 20.29 20.09 20.23 1,240,996 +0.10(+0.51%)
Jul 20, 2007 20.45 20.47 20.03 20.13 1,327,723 -0.49(-2.39%)
Jul 19, 2007 20.83 21.00 20.53 20.62 1,110,768 -0.26(-1.23%)
Jul 18, 2007 20.93 20.98 20.73 20.88 1,781,606 -0.23(-1.07%)
Jul 17, 2007 20.65 21.48 20.50 21.10 4,493,960 +0.92(+4.54%)
Jul 16, 2007 20.25 20.59 20.05 20.19 1,220,203 -0.21(-1.02%)
Jul 13, 2007 20.22 20.40 19.98 20.40 1,079,305 +0.09(+0.43%)
Jul 12, 2007 19.96 20.31 19.90 20.31 898,190 +0.50(+2.51%)
Jul 11, 2007 19.61 19.88 19.59 19.81 1,100,371 +0.09(+0.46%)
Jul 10, 2007 19.70 19.81 19.68 19.72 1,245,929 -0.18(-0.90%)
Jul 09, 2007 19.77 19.97 19.69 19.90 740,603 +0.11(+0.54%)
Jul 06, 2007 19.72 19.83 19.64 19.79 633,356 +0.13(+0.67%)
Jul 05, 2007 19.52 19.71 19.47 19.66 1,808,144 +0.12(+0.60%)
Jul 03, 2007 19.90 19.90 19.42 19.54 2,011,967 -0.30(-1.51%)
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.