Skip to main content

Polaris Inc (NY: PII )

100.15 +1.07 (+1.08%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 56.21 56.45 55.38 55.54 595,339 -0.13(-0.24%)
Mar 29, 2012 56.24 56.33 54.85 55.67 857,065 -0.92(-1.63%)
Mar 28, 2012 56.64 56.76 55.92 56.59 1,390,006 -0.20(-0.35%)
Mar 27, 2012 56.81 56.93 56.14 56.79 1,704,894 +0.01(+0.01%)
Mar 26, 2012 55.71 56.81 54.95 56.78 2,760,468 +2.49(+4.58%)
Mar 23, 2012 51.47 54.55 51.19 54.30 2,157,278 +2.74(+5.32%)
Mar 22, 2012 51.58 51.75 51.27 51.56 961,829 -0.22(-0.42%)
Mar 21, 2012 52.09 52.43 51.75 51.77 664,188 -0.03(-0.06%)
Mar 20, 2012 51.23 51.90 50.78 51.80 967,279 +0.25(+0.49%)
Mar 19, 2012 51.23 52.50 50.59 51.55 1,213,517 +0.28(+0.56%)
Mar 16, 2012 52.63 52.63 50.81 51.26 1,457,919 -1.05(-2.00%)
Mar 15, 2012 52.34 52.73 51.70 52.31 568,418 +0.13(+0.25%)
Mar 14, 2012 52.73 52.88 51.73 52.18 643,246 -0.55(-1.04%)
Mar 13, 2012 51.98 52.74 51.36 52.73 907,511 +1.12(+2.18%)
Mar 12, 2012 51.66 52.24 51.30 51.60 570,313 -0.09(-0.18%)
Mar 09, 2012 51.56 52.01 51.20 51.70 708,933 +0.20(+0.39%)
Mar 08, 2012 51.21 51.70 50.65 51.49 953,444 +0.70(+1.38%)
Mar 07, 2012 49.53 50.99 49.05 50.79 980,502 +1.37(+2.77%)
Mar 06, 2012 49.99 50.17 48.57 49.42 1,472,451 -1.00(-1.98%)
Mar 05, 2012 50.99 51.36 50.19 50.42 1,213,590 -0.62(-1.22%)
Mar 02, 2012 52.95 53.01 50.61 51.05 1,450,832 -2.02(-3.80%)
Mar 01, 2012 51.23 54.12 51.16 53.07 2,001,656 +2.22(+4.36%)
Feb 29, 2012 51.11 51.57 50.80 50.85 627,926 -0.22(-0.44%)
Feb 28, 2012 50.67 51.31 50.47 51.07 637,812 +0.49(+0.97%)
Feb 27, 2012 50.64 50.99 50.27 50.58 741,578 -0.56(-1.09%)
Feb 24, 2012 51.83 51.86 50.86 51.14 627,919 -0.54(-1.05%)
Feb 23, 2012 50.98 52.58 50.89 51.68 844,422 +0.87(+1.72%)
Feb 22, 2012 51.18 51.32 50.49 50.81 615,194 -0.58(-1.13%)
Feb 21, 2012 51.67 52.24 51.21 51.39 430,704 -0.04(-0.07%)
Feb 17, 2012 52.06 52.54 50.99 51.43 631,043 -0.59(-1.13%)
Feb 16, 2012 52.37 52.76 51.87 52.02 736,756 -0.27(-0.51%)
Feb 15, 2012 53.50 53.55 52.07 52.29 711,220 -1.04(-1.95%)
Feb 14, 2012 53.05 53.49 52.83 53.33 652,215 -0.11(-0.20%)
Feb 13, 2012 52.78 53.49 52.68 53.43 611,388 +1.19(+2.29%)
Feb 10, 2012 51.54 52.50 51.18 52.24 600,918 +0.07(+0.13%)
Feb 09, 2012 52.24 52.40 51.61 52.17 674,310 +0.18(+0.34%)
Feb 08, 2012 52.58 53.04 51.72 51.99 726,692 -0.67(-1.26%)
Feb 07, 2012 51.95 52.73 51.67 52.66 736,333 +0.46(+0.88%)
Feb 06, 2012 51.89 52.35 51.06 52.20 755,438 +0.40(+0.77%)
Feb 03, 2012 50.74 51.86 50.68 51.80 1,006,707 +1.89(+3.79%)
Feb 02, 2012 50.33 50.69 49.57 49.91 944,127 -0.28(-0.55%)
Feb 01, 2012 49.87 50.68 49.59 50.19 1,118,478 +0.90(+1.82%)
Jan 31, 2012 49.32 50.04 48.58 49.29 849,212 +0.28(+0.58%)
Jan 30, 2012 48.80 49.51 48.16 49.01 774,327 -0.25(-0.50%)
Jan 27, 2012 48.35 49.49 48.35 49.25 1,184,165 +0.78(+1.61%)
Jan 26, 2012 50.03 50.10 48.34 48.47 1,361,357 -1.52(-3.05%)
Jan 25, 2012 46.23 50.41 45.24 50.00 3,502,918 +2.01(+4.20%)
Jan 24, 2012 46.58 48.15 46.46 47.98 1,522,250 +1.04(+2.22%)
Jan 23, 2012 46.74 47.17 46.31 46.94 1,044,775 +0.20(+0.43%)
Jan 20, 2012 47.91 47.96 45.80 46.74 1,246,051 -1.29(-2.69%)
Jan 19, 2012 47.93 48.36 47.51 48.04 1,013,199 +0.41(+0.87%)
Jan 18, 2012 46.76 47.65 46.58 47.62 794,947 +0.85(+1.82%)
Jan 17, 2012 46.14 46.87 45.99 46.77 923,558 +1.02(+2.22%)
Jan 13, 2012 44.27 45.77 44.10 45.76 652,922 +0.92(+2.05%)
Jan 12, 2012 45.69 45.76 44.48 44.84 978,877 -0.86(-1.89%)
Jan 11, 2012 46.31 46.95 45.62 45.70 877,332 -0.96(-2.05%)
Jan 10, 2012 46.48 47.55 46.13 46.66 1,251,676 +0.70(+1.52%)
Jan 09, 2012 45.34 46.53 45.31 45.96 2,059,327 +0.98(+2.18%)
Jan 06, 2012 44.10 45.16 43.41 44.98 2,831,206 +0.90(+2.03%)
Jan 05, 2012 42.17 44.13 41.62 44.09 1,054,545 +1.68(+3.95%)
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.