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

Polaris Inc (NY: PII )

79.56 -2.56 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Sep 30, 2002 5.681 5.681 5.522 5.622 3,289,264 -0.08(-1.43%)
Sep 27, 2002 5.880 5.880 5.641 5.703 2,485,834 -0.15(-2.63%)
Sep 26, 2002 5.808 6.005 5.722 5.858 2,628,102 -0.04(-0.65%)
Sep 25, 2002 5.835 5.961 5.775 5.896 2,371,689 +0.10(+1.80%)
Sep 24, 2002 5.762 5.894 5.760 5.791 3,674,160 +0.13(+2.22%)
Sep 23, 2002 5.835 5.898 5.531 5.665 2,513,405 -0.19(-3.28%)
Sep 20, 2002 5.826 5.875 5.758 5.858 1,963,632 +0.05(+0.92%)
Sep 19, 2002 6.021 6.022 5.758 5.804 3,594,754 -0.23(-3.83%)
Sep 18, 2002 6.166 6.202 5.957 6.035 4,542,107 -0.16(-2.65%)
Sep 17, 2002 6.438 6.519 6.170 6.199 4,853,112 -0.59(-8.72%)
Sep 16, 2002 6.728 6.828 6.714 6.791 692,041 +0.06(+0.94%)
Sep 13, 2002 6.592 6.752 6.528 6.728 711,892 +0.08(+1.21%)
Sep 12, 2002 6.754 6.804 6.541 6.647 1,634,982 -0.11(-1.58%)
Sep 11, 2002 6.982 6.982 6.746 6.754 1,424,336 -0.09(-1.34%)
Sep 10, 2002 6.787 6.846 6.719 6.846 1,859,412 +0.09(+1.33%)
Sep 09, 2002 6.582 6.773 6.574 6.756 898,826 +0.17(+2.63%)
Sep 06, 2002 6.637 6.674 6.529 6.583 220,570 +0.01(+0.21%)
Sep 05, 2002 6.474 6.614 6.388 6.569 1,204,317 +0.05(+0.84%)
Sep 04, 2002 6.365 6.528 6.356 6.515 810,046 +0.17(+2.72%)
Sep 03, 2002 6.628 6.628 6.330 6.343 971,614 -0.31(-4.64%)
Aug 30, 2002 6.628 6.719 6.594 6.651 633,038 +0.02(+0.34%)
Aug 29, 2002 6.501 6.628 6.450 6.628 705,826 +0.08(+1.25%)
Aug 28, 2002 6.719 6.719 6.492 6.547 839,272 -0.19(-2.89%)
Aug 27, 2002 6.710 6.801 6.669 6.742 1,055,983 +0.04(+0.53%)
Aug 26, 2002 6.642 6.728 6.493 6.706 925,295 +0.09(+1.30%)
Aug 23, 2002 6.719 6.733 6.618 6.620 579,550 -0.12(-1.75%)
Aug 22, 2002 6.628 6.778 6.610 6.738 557,493 +0.14(+2.19%)
Aug 21, 2002 6.606 6.700 6.520 6.594 510,621 -0.01(-0.11%)
Aug 20, 2002 6.510 6.618 6.490 6.601 589,475 +0.15(+2.28%)
Aug 16, 2002 6.329 6.515 6.234 6.454 891,657 +0.09(+1.40%)
Aug 15, 2002 6.129 6.365 6.129 6.365 1,225,271 +0.21(+3.48%)
Aug 14, 2002 5.984 6.166 5.894 6.151 961,137 +0.09(+1.41%)
Aug 13, 2002 6.161 6.175 6.041 6.066 812,803 -0.09(-1.47%)
Aug 12, 2002 6.120 6.184 6.075 6.157 1,328,388 +0.00(+0.00%)
Aug 07, 2002 6.084 6.161 5.966 6.157 897,723 +0.09(+1.54%)
Aug 06, 2002 6.034 6.152 5.931 6.063 1,466,245 +0.05(+0.86%)
Aug 05, 2002 5.957 6.112 5.921 6.012 1,752,987 +0.02(+0.30%)
Aug 02, 2002 6.256 6.270 5.941 5.994 1,603,550 -0.28(-4.48%)
Aug 01, 2002 6.157 6.324 6.084 6.275 1,819,710 +0.11(+1.75%)
Jul 31, 2002 6.293 6.368 6.126 6.167 1,895,255 -0.18(-2.84%)
Jul 30, 2002 6.193 6.438 6.075 6.347 1,824,673 -0.01(-0.21%)
Jul 29, 2002 5.767 6.388 5.767 6.361 2,274,086 +0.61(+10.68%)
Jul 26, 2002 5.758 5.844 5.668 5.747 1,881,470 -0.01(-0.22%)
Jul 25, 2002 5.703 5.918 5.631 5.760 1,902,424 +0.06(+1.13%)
Jul 24, 2002 5.268 5.703 5.268 5.695 1,789,381 +0.26(+4.77%)
Jul 23, 2002 5.527 5.608 5.259 5.436 2,207,363 -0.09(-1.67%)
Jul 22, 2002 5.617 5.667 5.259 5.528 2,617,625 -0.08(-1.34%)
Jul 19, 2002 5.974 5.974 5.545 5.604 2,259,197 -0.34(-5.66%)
Jul 17, 2002 6.093 6.127 5.899 5.940 2,113,621 +0.16(+2.84%)
Jul 12, 2002 5.699 5.893 5.699 5.776 822,729 +0.08(+1.42%)
Jul 11, 2002 5.821 5.875 5.676 5.695 1,470,105 -0.13(-2.17%)
Jul 10, 2002 5.907 6.061 5.785 5.821 1,259,460 -0.08(-1.31%)
Jul 09, 2002 6.089 6.089 5.898 5.898 1,185,017 -0.19(-3.13%)
Jul 08, 2002 5.939 6.089 5.939 6.089 1,991,204 +0.15(+2.52%)
Jul 05, 2002 5.622 5.962 5.622 5.939 1,073,077 +0.41(+7.38%)
Jul 04, 2002 5.604 5.667 5.415 5.531 1,364,782 +0.00(+0.00%)
Jul 03, 2002 5.604 5.667 5.415 5.531 1,364,782 -0.07(-1.29%)
Jul 02, 2002 5.744 5.848 5.590 5.604 1,241,814 -0.14(-2.40%)
Jul 01, 2002 5.897 5.984 5.741 5.741 1,280,965 -0.15(-2.58%)
Jun 28, 2002 6.111 6.111 5.867 5.894 3,906,311 -0.22(-3.56%)
Jun 27, 2002 6.016 6.111 5.858 6.111 1,165,165 +0.13(+2.12%)
Jun 26, 2002 5.998 6.198 5.939 5.984 1,122,154 -0.10(-1.71%)
Jun 25, 2002 6.256 6.311 6.057 6.089 800,672 -0.26(-4.03%)
Jun 21, 2002 6.424 6.583 6.338 6.344 775,306 -0.07(-1.10%)
Jun 20, 2002 6.560 6.711 6.415 6.415 1,102,303 -0.12(-1.87%)
Jun 19, 2002 6.461 6.791 6.461 6.538 1,823,570 +0.08(+1.19%)
Jun 18, 2002 6.338 6.529 6.334 6.461 1,241,262 +0.12(+1.93%)
Jun 17, 2002 6.124 6.388 6.124 6.338 734,501 +0.23(+3.79%)
Jun 14, 2002 6.120 6.202 6.030 6.107 1,284,825 -0.24(-3.85%)
Jun 12, 2002 6.302 6.556 6.120 6.352 4,364,547 -0.09(-1.35%)
Jun 11, 2002 6.573 6.610 6.439 6.439 810,046 -0.14(-2.06%)
Jun 10, 2002 6.520 6.591 6.438 6.574 830,449 +0.05(+0.81%)
Jun 07, 2002 6.128 6.550 6.030 6.521 1,164,614 +0.37(+6.03%)
Jun 06, 2002 6.356 6.510 6.121 6.150 1,052,123 -0.08(-1.35%)
Jun 05, 2002 6.211 6.264 6.119 6.235 522,201 -0.07(-1.12%)
May 31, 2002 6.142 6.347 6.142 6.305 967,203 -0.03(-0.52%)
May 28, 2002 6.483 6.483 6.311 6.338 456,581 -0.13(-1.96%)
May 27, 2002 6.556 6.574 6.461 6.465 335,267 +0.00(+0.00%)
May 24, 2002 6.556 6.574 6.461 6.465 330,856 -0.08(-1.21%)
May 23, 2002 6.393 6.565 6.338 6.544 819,421 +0.17(+2.59%)
May 22, 2002 6.515 6.516 6.289 6.379 899,377 -0.12(-1.88%)
May 21, 2002 6.642 6.693 6.488 6.501 408,056 -0.14(-2.12%)
May 20, 2002 6.642 6.646 6.597 6.642 414,121 +0.02(+0.34%)
May 17, 2002 6.642 6.642 6.547 6.619 309,350 +0.02(+0.29%)
May 16, 2002 6.619 6.678 6.510 6.600 823,832 -0.04(-0.64%)
May 15, 2002 6.651 6.701 6.607 6.643 699,209 -0.04(-0.60%)
May 14, 2002 6.687 6.755 6.665 6.683 932,463 -0.05(-0.74%)
May 13, 2002 6.606 6.801 6.601 6.733 511,173 +0.07(+1.05%)
May 10, 2002 6.719 6.830 6.633 6.663 599,401 -0.06(-0.84%)
May 09, 2002 6.823 6.823 6.715 6.719 1,065,357 -0.12(-1.68%)
May 08, 2002 6.821 6.890 6.791 6.834 1,108,920 +0.04(+0.52%)
May 07, 2002 6.891 6.937 6.767 6.799 1,139,800 -0.09(-1.34%)
May 06, 2002 6.864 6.932 6.846 6.891 803,429 +0.05(+0.66%)
May 03, 2002 6.819 6.850 6.769 6.846 535,987 -0.04(-0.51%)
May 02, 2002 6.864 6.959 6.801 6.881 1,033,374 +0.02(+0.25%)
May 01, 2002 6.791 6.909 6.637 6.864 1,072,526 +0.04(+0.53%)
Apr 30, 2002 6.837 6.838 6.729 6.828 1,315,154 -0.03(-0.46%)
Apr 29, 2002 6.646 6.869 6.638 6.859 2,199,092 +0.17(+2.49%)
Apr 26, 2002 6.468 6.764 6.468 6.693 1,513,116 +0.24(+3.67%)
Apr 25, 2002 6.347 6.479 6.299 6.456 877,320 +0.06(+0.96%)
Apr 24, 2002 6.451 6.590 6.383 6.394 660,058 -0.06(-0.87%)
Apr 23, 2002 6.483 6.524 6.446 6.451 523,304 -0.01(-0.22%)
Apr 22, 2002 6.547 6.547 6.396 6.465 1,280,965 -0.08(-1.19%)
Apr 19, 2002 6.380 6.560 6.380 6.543 951,212 +0.16(+2.57%)
Apr 18, 2002 6.356 6.456 6.306 6.379 1,058,740 +0.04(+0.56%)
Apr 17, 2002 6.338 6.406 6.252 6.344 966,100 +0.01(+0.09%)
Apr 16, 2002 6.642 6.674 6.256 6.338 3,562,771 -0.26(-3.93%)
Apr 15, 2002 6.547 6.628 6.397 6.597 1,230,234 +0.07(+1.13%)
Apr 12, 2002 6.386 6.538 6.383 6.524 1,464,591 +0.16(+2.52%)
Apr 11, 2002 6.560 6.560 6.347 6.363 1,612,924 -0.22(-3.33%)
Apr 10, 2002 6.256 6.583 6.157 6.583 3,380,249 +0.53(+8.81%)
Apr 09, 2002 5.885 6.148 5.885 6.050 1,798,755 +0.29(+4.97%)
Apr 08, 2002 5.658 5.779 5.595 5.763 380,484 +0.11(+1.86%)
Apr 05, 2002 5.746 5.785 5.658 5.658 345,744 -0.09(-1.52%)
Apr 04, 2002 5.595 5.758 5.567 5.745 362,839 +0.14(+2.42%)
Apr 03, 2002 5.658 5.694 5.581 5.609 355,670 -0.07(-1.26%)
Apr 02, 2002 5.646 5.712 5.622 5.681 340,782 +0.02(+0.38%)
Apr 01, 2002 5.722 5.722 5.605 5.659 812,803 -0.12(-2.03%)
Mar 29, 2002 5.876 5.953 5.776 5.776 537,641 +0.00(+0.00%)
Mar 28, 2002 5.876 5.953 5.776 5.776 537,641 -0.11(-1.85%)
Mar 27, 2002 5.731 5.924 5.731 5.885 623,664 +0.15(+2.56%)
Mar 26, 2002 5.673 5.738 5.649 5.738 479,741 +0.07(+1.15%)
Mar 25, 2002 5.649 5.717 5.631 5.673 441,141 +0.02(+0.34%)
Mar 22, 2002 5.708 5.709 5.605 5.654 841,478 -0.08(-1.34%)
Mar 21, 2002 5.830 5.830 5.695 5.731 869,600 -0.09(-1.48%)
Mar 20, 2002 5.926 5.926 5.806 5.817 401,439 -0.13(-2.23%)
Mar 19, 2002 5.848 5.984 5.824 5.949 845,338 +0.12(+2.09%)
Mar 18, 2002 5.903 6.007 5.807 5.828 681,012 -0.09(-1.58%)
Mar 15, 2002 5.780 5.980 5.780 5.921 963,343 +0.12(+2.03%)
Mar 14, 2002 5.785 5.830 5.758 5.803 354,016 +0.02(+0.31%)
Mar 13, 2002 5.894 5.895 5.780 5.785 564,110 -0.13(-2.21%)
Mar 12, 2002 5.808 5.935 5.758 5.916 625,870 +0.10(+1.67%)
Mar 11, 2002 5.827 5.830 5.749 5.819 710,789 -0.03(-0.53%)
Mar 08, 2002 5.870 5.903 5.781 5.849 1,737,547 -0.02(-0.36%)
Mar 07, 2002 5.644 5.948 5.632 5.870 2,687,656 +0.43(+7.88%)
Mar 06, 2002 5.250 5.444 5.250 5.441 1,322,874 +0.20(+3.90%)
Mar 05, 2002 5.168 5.268 5.159 5.237 1,022,346 +0.07(+1.42%)
Mar 04, 2002 5.046 5.164 5.005 5.164 1,500,985 +0.12(+2.32%)
Mar 01, 2002 5.084 5.087 5.011 5.047 1,080,797 -0.01(-0.29%)
Feb 28, 2002 5.132 5.164 5.041 5.061 832,103 -0.05(-1.03%)
Feb 27, 2002 5.137 5.159 5.105 5.114 758,764 -0.00(-0.09%)
Feb 26, 2002 5.123 5.148 5.105 5.119 749,389 +0.01(+0.27%)
Feb 25, 2002 5.026 5.131 4.993 5.105 528,267 +0.09(+1.81%)
Feb 22, 2002 4.973 5.037 4.903 5.014 393,719 +0.06(+1.28%)
Feb 21, 2002 5.032 5.064 4.949 4.951 454,927 -0.08(-1.62%)
Feb 20, 2002 5.005 5.051 5.001 5.032 851,403 +0.02(+0.40%)
Feb 19, 2002 5.023 5.023 4.998 5.012 797,363 -0.01(-0.16%)
Feb 18, 2002 5.011 5.023 4.978 5.021 1,007,457 +0.00(+0.00%)
Feb 15, 2002 5.011 5.023 4.978 5.021 1,007,457 +0.01(+0.20%)
Feb 14, 2002 5.073 5.073 4.949 5.011 712,995 -0.06(-1.14%)
Feb 13, 2002 5.069 5.096 4.987 5.069 981,540 +0.00(+0.07%)
Feb 12, 2002 5.109 5.110 5.053 5.065 642,964 -0.10(-1.98%)
Feb 11, 2002 5.205 5.264 5.168 5.168 661,161 -0.05(-0.89%)
Feb 08, 2002 5.272 5.336 5.177 5.214 1,508,705 -0.06(-1.12%)
Feb 07, 2002 5.123 5.309 5.102 5.273 1,308,537 +0.17(+3.29%)
Feb 06, 2002 5.027 5.135 4.951 5.105 810,046 +0.10(+2.01%)
Feb 05, 2002 4.886 5.078 4.801 5.004 907,649 +0.12(+2.43%)
Feb 04, 2002 5.046 5.051 4.886 4.886 675,498 -0.18(-3.61%)
Feb 01, 2002 5.150 5.187 5.060 5.069 709,686 -0.09(-1.76%)
Jan 31, 2002 5.078 5.159 5.032 5.159 828,243 +0.10(+2.06%)
Jan 30, 2002 4.874 5.061 4.874 5.055 972,717 +0.17(+3.37%)
Jan 29, 2002 5.196 5.245 4.720 4.890 3,111,153 -0.25(-4.83%)
Jan 28, 2002 5.073 5.148 5.073 5.138 266,339 +0.06(+1.11%)
Jan 25, 2002 5.010 5.103 5.002 5.082 222,776 +0.05(+0.99%)
Jan 24, 2002 5.001 5.046 4.935 5.032 606,018 +0.05(+0.93%)
Jan 23, 2002 4.987 5.014 4.976 4.986 840,375 -0.00(-0.02%)
Jan 22, 2002 5.054 5.113 4.960 4.987 443,347 -0.07(-1.33%)
Jan 21, 2002 5.091 5.187 5.047 5.054 382,690 +0.00(+0.00%)
Jan 18, 2002 5.091 5.187 5.047 5.054 379,382 -0.04(-0.73%)
Jan 17, 2002 5.051 5.096 4.960 5.091 276,265 +0.05(+0.99%)
Jan 16, 2002 5.055 5.096 5.023 5.041 226,636 -0.01(-0.27%)
Jan 15, 2002 5.031 5.073 4.985 5.055 545,361 +0.05(+0.92%)
Jan 14, 2002 5.200 5.200 4.996 5.009 776,409 -0.18(-3.51%)
Jan 11, 2002 5.318 5.323 5.191 5.191 243,730 -0.13(-2.39%)
Jan 10, 2002 5.341 5.366 5.279 5.318 449,413 +0.08(+1.56%)
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.