Skip to main content

Polaris Inc (NY: PII )

100.12 +1.04 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.99 15.03 14.54 14.99 1,560,528 +0.01(+0.10%)
Mar 28, 2008 14.90 14.99 14.67 14.98 824,166 +0.16(+1.06%)
Mar 27, 2008 15.21 15.34 14.82 14.82 760,172 -0.41(-2.69%)
Mar 26, 2008 15.41 15.41 14.90 15.23 901,304 -0.31(-1.98%)
Mar 25, 2008 15.28 15.54 14.79 15.54 1,003,060 +0.29(+1.89%)
Mar 24, 2008 14.92 15.34 14.92 15.25 1,462,933 +0.33(+2.21%)
Mar 21, 2008 14.99 15.16 14.63 14.92 3,517,138 +0.00(+0.00%)
Mar 20, 2008 14.99 15.16 14.63 14.92 3,517,138 +0.03(+0.17%)
Mar 19, 2008 14.89 15.27 14.85 14.89 2,093,378 +0.18(+1.19%)
Mar 18, 2008 14.42 14.81 14.14 14.72 1,532,433 +0.58(+4.08%)
Mar 17, 2008 14.26 14.52 13.85 14.14 1,839,322 -0.56(-3.83%)
Mar 14, 2008 14.93 14.93 14.39 14.70 1,277,092 -0.11(-0.72%)
Mar 13, 2008 13.86 14.95 13.83 14.81 1,662,087 +0.81(+5.77%)
Mar 12, 2008 14.37 14.62 13.99 14.00 1,330,210 -0.40(-2.77%)
Mar 11, 2008 13.87 14.89 13.69 14.40 1,345,971 +0.94(+6.95%)
Mar 10, 2008 13.64 13.75 13.36 13.46 1,174,999 -0.08(-0.59%)
Mar 07, 2008 13.71 13.80 13.35 13.54 856,170 -0.22(-1.59%)
Mar 06, 2008 14.04 14.17 13.66 13.76 1,190,706 -0.38(-2.69%)
Mar 05, 2008 14.35 14.40 13.92 14.14 1,045,184 -0.19(-1.35%)
Mar 04, 2008 13.89 14.40 13.73 14.34 2,932,453 +0.43(+3.10%)
Mar 03, 2008 13.94 14.09 13.67 13.91 1,479,000 -0.05(-0.37%)
Feb 29, 2008 14.89 14.93 13.79 13.96 3,697,981 -0.98(-6.58%)
Feb 28, 2008 15.14 15.20 14.73 14.94 1,107,824 -0.29(-1.87%)
Feb 27, 2008 15.64 15.87 15.16 15.23 1,234,953 -0.59(-3.74%)
Feb 26, 2008 15.26 15.99 15.18 15.82 2,432,206 +0.50(+3.29%)
Feb 25, 2008 14.96 15.50 14.85 15.31 1,281,214 +0.41(+2.75%)
Feb 22, 2008 14.89 14.99 14.79 14.90 1,319,542 +0.05(+0.37%)
Feb 21, 2008 15.31 15.56 14.81 14.85 1,549,824 -0.30(-1.98%)
Feb 20, 2008 14.57 15.15 14.57 15.15 1,088,463 +0.51(+3.47%)
Feb 19, 2008 14.95 15.19 14.63 14.64 785,871 -0.21(-1.43%)
Feb 18, 2008 14.90 14.95 14.54 14.85 0 +0.00(+0.00%)
Feb 15, 2008 14.90 14.95 14.54 14.85 1,017,880 -0.18(-1.17%)
Feb 14, 2008 15.55 15.55 14.86 15.03 887,490 -0.46(-3.00%)
Feb 13, 2008 15.65 15.72 15.28 15.49 707,664 +0.08(+0.52%)
Feb 12, 2008 15.21 15.63 15.08 15.41 1,236,934 +0.26(+1.71%)
Feb 11, 2008 15.11 15.25 14.81 15.15 847,565 +0.01(+0.10%)
Feb 08, 2008 15.03 15.57 14.88 15.14 2,236,969 +0.05(+0.34%)
Feb 07, 2008 14.61 15.16 14.55 15.09 1,546,506 +0.44(+2.97%)
Feb 06, 2008 14.95 15.17 14.54 14.65 1,491,263 -0.04(-0.27%)
Feb 05, 2008 15.23 15.50 14.65 14.69 2,737,930 -0.82(-5.30%)
Feb 04, 2008 16.32 16.32 15.44 15.52 1,538,817 -0.89(-5.42%)
Feb 01, 2008 15.91 16.47 15.77 16.40 1,815,834 +0.48(+2.98%)
Jan 31, 2008 14.81 16.08 14.73 15.93 2,308,405 +1.05(+7.03%)
Jan 30, 2008 15.70 15.70 14.77 14.88 1,878,621 -0.96(-6.05%)
Jan 29, 2008 14.96 15.92 14.96 15.84 3,632,844 +0.31(+2.02%)
Jan 28, 2008 14.56 15.72 14.56 15.53 2,517,678 +0.87(+5.96%)
Jan 25, 2008 16.06 16.06 14.58 14.65 3,923,466 +0.49(+3.43%)
Jan 24, 2008 15.15 15.15 14.03 14.17 2,423,936 -0.98(-6.45%)
Jan 23, 2008 13.01 16.25 12.78 15.14 4,301,021 +1.79(+13.39%)
Jan 22, 2008 12.82 13.72 12.80 13.35 2,289,983 +0.03(+0.22%)
Jan 21, 2008 13.47 13.55 12.97 13.33 0 +0.00(+0.00%)
Jan 18, 2008 13.47 13.55 12.97 13.33 2,324,703 -0.13(-0.98%)
Jan 17, 2008 13.92 15.00 13.26 13.46 1,585,165 -0.44(-3.13%)
Jan 16, 2008 13.61 14.15 12.85 13.89 4,391,452 -0.20(-1.40%)
Jan 15, 2008 14.59 14.59 13.89 14.09 1,622,763 -0.69(-4.70%)
Jan 14, 2008 14.61 14.90 14.49 14.78 1,826,078 +0.53(+3.69%)
Jan 11, 2008 14.55 14.55 14.06 14.26 2,127,174 -0.44(-2.96%)
Jan 10, 2008 14.78 14.96 14.30 14.69 1,921,816 -0.32(-2.14%)
Jan 09, 2008 14.80 15.16 14.54 15.01 3,541,524 +0.19(+1.26%)
Jan 08, 2008 15.72 15.73 14.82 14.83 1,889,120 -0.84(-5.39%)
Jan 07, 2008 15.51 15.81 15.38 15.67 3,051,666 +0.20(+1.32%)
Jan 04, 2008 16.63 16.88 15.39 15.47 3,691,337 -1.57(-9.23%)
Jan 03, 2008 17.55 17.55 16.93 17.04 1,264,397 -0.11(-0.66%)
Jan 02, 2008 17.41 17.46 16.76 17.15 1,906,197 -0.31(-1.78%)
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.