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

Polaris Inc (NY: PII )

84.35 +0.53 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2020 95.95 95.95 93.04 93.08 734,984 -2.37(-2.48%)
Aug 28, 2020 96.02 96.12 94.69 95.45 328,898 +0.10(+0.11%)
Aug 27, 2020 96.14 97.43 95.20 95.35 452,197 +0.05(+0.06%)
Aug 26, 2020 95.31 96.62 94.16 95.30 870,129 +0.38(+0.40%)
Aug 25, 2020 94.99 95.66 94.03 94.92 875,078 -0.01(-0.01%)
Aug 24, 2020 92.99 95.73 92.36 94.93 629,447 +2.59(+2.81%)
Aug 21, 2020 92.81 93.72 91.95 92.34 773,654 -1.03(-1.10%)
Aug 20, 2020 93.78 94.86 92.82 93.36 506,949 -1.42(-1.50%)
Aug 19, 2020 95.05 96.75 94.62 94.78 351,573 -0.37(-0.38%)
Aug 18, 2020 96.45 96.62 94.80 95.15 557,468 -0.96(-1.00%)
Aug 17, 2020 93.96 96.84 93.88 96.11 550,396 +1.69(+1.79%)
Aug 14, 2020 97.19 97.60 93.96 94.42 668,171 -4.14(-4.20%)
Aug 13, 2020 97.80 100.27 97.07 98.56 538,521 +0.42(+0.43%)
Aug 12, 2020 99.21 101.01 97.91 98.14 729,280 -0.09(-0.09%)
Aug 11, 2020 97.87 100.17 97.36 98.23 1,114,729 +1.79(+1.85%)
Aug 10, 2020 96.39 97.79 95.93 96.44 518,899 -0.11(-0.11%)
Aug 07, 2020 94.73 96.65 94.03 96.55 563,997 +1.45(+1.52%)
Aug 06, 2020 97.99 98.41 94.93 95.10 739,085 -3.03(-3.09%)
Aug 05, 2020 97.07 99.03 96.90 98.14 657,500 +1.77(+1.83%)
Aug 04, 2020 96.40 97.22 95.74 96.37 641,173 -0.63(-0.65%)
Aug 03, 2020 95.09 97.62 95.06 97.00 811,781 +2.10(+2.21%)
Jul 31, 2020 95.24 95.24 91.86 94.90 4,044,733 -0.56(-0.59%)
Jul 30, 2020 95.43 97.99 93.75 95.46 1,322,000 -1.87(-1.92%)
Jul 29, 2020 99.03 99.26 96.59 97.33 1,671,824 +0.93(+0.97%)
Jul 28, 2020 94.93 99.80 94.89 96.40 3,758,812 +6.68(+7.44%)
Jul 27, 2020 87.12 89.92 86.37 89.72 1,505,252 +2.32(+2.65%)
Jul 24, 2020 87.84 88.13 86.98 87.40 805,867 -0.58(-0.66%)
Jul 23, 2020 88.99 90.45 87.03 87.98 759,509 -1.15(-1.29%)
Jul 22, 2020 88.90 89.63 88.34 89.13 589,652 -0.05(-0.06%)
Jul 21, 2020 88.78 90.02 88.13 89.19 539,241 +1.77(+2.02%)
Jul 20, 2020 87.83 88.49 86.28 87.42 818,211 -0.93(-1.06%)
Jul 17, 2020 91.66 91.66 88.07 88.35 949,132 -2.99(-3.27%)
Jul 16, 2020 90.48 92.35 89.54 91.34 547,307 -1.12(-1.21%)
Jul 15, 2020 91.15 92.78 89.66 92.46 853,277 +3.06(+3.42%)
Jul 14, 2020 87.33 89.44 86.42 89.40 460,524 +1.73(+1.97%)
Jul 13, 2020 88.11 90.08 86.47 87.67 1,108,546 +1.53(+1.78%)
Jul 10, 2020 84.10 86.19 83.86 86.14 442,681 +1.81(+2.15%)
Jul 09, 2020 86.50 86.50 83.67 84.33 673,709 -1.80(-2.09%)
Jul 08, 2020 85.28 86.96 84.82 86.13 600,079 +1.95(+2.32%)
Jul 07, 2020 85.63 86.67 83.94 84.18 707,247 -2.82(-3.24%)
Jul 06, 2020 86.64 87.93 85.58 87.00 836,253 +3.01(+3.59%)
Jul 02, 2020 85.08 86.61 83.36 83.99 788,614 +0.73(+0.88%)
Jul 01, 2020 85.05 85.74 82.73 83.25 527,858 -1.50(-1.77%)
Jun 30, 2020 83.84 85.85 83.59 84.76 545,931 +0.27(+0.31%)
Jun 29, 2020 82.92 85.38 81.21 84.49 701,235 +2.10(+2.55%)
Jun 26, 2020 84.25 84.49 81.97 82.39 1,731,741 -2.77(-3.26%)
Jun 25, 2020 83.23 85.58 82.69 85.17 586,056 +1.41(+1.68%)
Jun 24, 2020 86.47 86.47 82.37 83.76 764,949 -3.57(-4.09%)
Jun 23, 2020 88.11 88.41 85.78 87.33 649,569 +0.24(+0.27%)
Jun 22, 2020 85.93 87.24 84.50 87.09 663,624 +1.00(+1.16%)
Jun 19, 2020 87.16 88.25 85.82 86.09 1,468,469 -0.10(-0.12%)
Jun 18, 2020 87.42 87.63 85.55 86.19 916,509 -2.30(-2.60%)
Jun 17, 2020 89.60 90.21 87.61 88.49 699,987 -0.64(-0.72%)
Jun 16, 2020 91.58 91.58 87.92 89.13 696,593 +1.35(+1.53%)
Jun 15, 2020 83.30 88.89 82.57 87.79 727,110 +0.98(+1.13%)
Jun 12, 2020 89.41 89.67 84.36 86.81 1,062,150 +1.99(+2.34%)
Jun 11, 2020 84.87 86.91 83.39 84.82 1,205,156 -3.27(-3.71%)
Jun 10, 2020 91.67 92.02 88.06 88.09 717,319 -3.46(-3.78%)
Jun 09, 2020 91.56 91.82 88.91 91.55 969,326 -2.18(-2.33%)
Jun 08, 2020 90.60 93.88 90.33 93.73 1,286,838 +4.98(+5.61%)
Jun 05, 2020 91.30 95.44 88.26 88.75 1,596,447 +1.02(+1.16%)
Jun 04, 2020 83.57 88.10 82.80 87.73 1,394,174 +3.65(+4.35%)
Jun 03, 2020 83.69 84.55 81.96 84.08 1,168,241 +2.90(+3.57%)
Jun 02, 2020 82.06 83.06 80.83 81.18 1,117,906 -0.02(-0.02%)
Jun 01, 2020 80.08 82.50 79.20 81.19 969,896 +1.75(+2.20%)
May 29, 2020 81.31 81.69 77.07 79.45 4,474,294 -1.36(-1.68%)
May 28, 2020 83.68 83.91 79.72 80.80 1,711,916 -1.87(-2.27%)
May 27, 2020 81.87 82.78 79.86 82.68 1,301,743 +4.35(+5.55%)
May 26, 2020 79.30 80.15 77.23 78.33 1,378,500 +2.17(+2.85%)
May 22, 2020 75.31 76.47 74.03 76.16 910,689 +0.60(+0.79%)
May 21, 2020 74.66 76.05 74.05 75.55 924,531 +0.43(+0.57%)
May 20, 2020 73.68 76.80 73.23 75.13 1,470,415 +2.90(+4.02%)
May 19, 2020 71.84 73.93 70.60 72.23 791,448 -0.15(-0.20%)
May 18, 2020 71.06 74.88 70.77 72.37 1,430,274 +5.10(+7.59%)
May 15, 2020 63.00 67.51 62.30 67.27 1,916,910 +2.70(+4.18%)
May 14, 2020 57.53 64.70 56.48 64.57 2,816,069 +4.95(+8.30%)
May 13, 2020 62.57 62.67 58.35 59.62 1,301,484 -3.47(-5.49%)
May 12, 2020 66.95 68.20 63.01 63.08 750,108 -3.69(-5.53%)
May 11, 2020 64.63 67.69 63.54 66.78 1,092,266 +0.44(+0.66%)
May 08, 2020 63.66 66.56 63.07 66.34 1,341,958 +4.27(+6.87%)
May 07, 2020 63.22 64.62 61.86 62.07 709,686 -0.04(-0.06%)
May 06, 2020 63.69 64.50 61.56 62.11 1,288,008 -0.75(-1.19%)
May 05, 2020 63.38 65.72 62.46 62.86 1,156,872 +1.35(+2.19%)
May 04, 2020 58.76 62.42 57.45 61.51 1,208,744 +1.80(+3.02%)
May 01, 2020 62.46 63.29 59.17 59.71 1,291,609 -4.81(-7.46%)
Apr 30, 2020 66.99 67.67 63.71 64.52 3,745,846 -3.77(-5.51%)
Apr 29, 2020 66.46 69.46 65.73 68.29 1,561,858 +4.61(+7.24%)
Apr 28, 2020 63.17 65.94 60.55 63.67 2,516,934 +2.27(+3.69%)
Apr 27, 2020 59.13 63.37 57.99 61.41 1,761,951 +3.80(+6.60%)
Apr 24, 2020 57.21 58.29 55.69 57.61 1,487,290 +1.69(+3.03%)
Apr 23, 2020 54.43 57.08 53.96 55.92 1,304,660 +2.01(+3.73%)
Apr 22, 2020 55.00 55.41 53.10 53.91 825,568 +0.13(+0.24%)
Apr 21, 2020 52.79 54.18 52.07 53.78 1,077,146 +0.06(+0.12%)
Apr 20, 2020 54.11 56.02 52.91 53.71 1,317,349 -0.91(-1.67%)
Apr 17, 2020 52.75 55.40 52.29 54.62 1,557,098 +4.23(+8.39%)
Apr 16, 2020 49.60 50.66 48.68 50.39 1,250,800 +0.76(+1.54%)
Apr 15, 2020 48.66 50.28 48.22 49.63 1,033,662 -1.69(-3.30%)
Apr 14, 2020 50.37 51.71 49.37 51.32 1,473,044 +2.15(+4.37%)
Apr 13, 2020 51.62 52.86 47.68 49.18 1,267,348 -1.76(-3.46%)
Apr 09, 2020 50.53 52.71 49.66 50.94 2,113,362 +2.83(+5.88%)
Apr 08, 2020 45.15 48.32 44.30 48.11 1,498,724 +3.79(+8.56%)
Apr 07, 2020 42.90 45.90 42.75 44.32 1,912,197 +4.42(+11.08%)
Apr 06, 2020 37.67 40.76 36.99 39.90 1,762,070 +4.42(+12.46%)
Apr 03, 2020 38.61 40.02 33.98 35.48 2,321,796 -5.22(-12.83%)
Apr 02, 2020 40.93 44.13 39.92 40.70 1,031,875 -1.26(-2.99%)
Apr 01, 2020 42.13 44.08 41.25 41.95 906,861 -1.85(-4.22%)
Mar 31, 2020 42.95 44.74 42.41 43.80 1,597,129 +0.89(+2.08%)
Mar 30, 2020 42.25 43.44 41.16 42.91 916,792 -0.25(-0.57%)
Mar 27, 2020 45.77 45.97 42.53 43.15 1,101,753 -5.14(-10.64%)
Mar 26, 2020 44.81 50.87 44.00 48.29 1,102,935 +4.38(+9.96%)
Mar 25, 2020 43.72 49.51 41.71 43.92 1,842,389 +1.23(+2.88%)
Mar 24, 2020 40.49 42.92 39.87 42.69 1,300,919 +4.69(+12.35%)
Mar 23, 2020 43.57 43.57 37.42 38.00 1,004,442 -6.11(-13.86%)
Mar 20, 2020 48.21 51.37 43.79 44.11 1,071,192 -3.88(-8.08%)
Mar 19, 2020 44.64 49.56 41.48 47.98 903,813 +2.39(+5.25%)
Mar 18, 2020 46.08 47.39 42.21 45.59 1,287,040 -4.06(-8.17%)
Mar 17, 2020 51.30 51.85 45.81 49.65 1,132,948 -0.50(-1.00%)
Mar 16, 2020 52.36 59.11 49.45 50.15 1,114,417 -12.18(-19.54%)
Mar 13, 2020 58.80 62.59 54.85 62.33 1,150,674 +7.50(+13.67%)
Mar 12, 2020 61.53 61.53 54.43 54.83 1,131,041 -11.10(-16.83%)
Mar 11, 2020 67.40 68.20 64.95 65.93 753,447 -3.51(-5.06%)
Mar 10, 2020 68.38 70.00 63.77 69.44 1,088,157 +2.67(+3.99%)
Mar 09, 2020 71.69 72.20 64.25 66.78 1,911,523 -11.08(-14.23%)
Mar 06, 2020 75.32 78.97 74.90 77.86 976,979 -0.39(-0.50%)
Mar 05, 2020 81.14 81.45 76.56 78.25 1,280,709 -5.88(-6.99%)
Mar 04, 2020 78.87 84.43 78.32 84.12 1,798,408 +7.30(+9.51%)
Mar 03, 2020 77.48 79.08 74.12 76.82 920,283 -0.56(-0.73%)
Mar 02, 2020 75.46 77.39 73.27 77.38 950,457 +2.31(+3.08%)
Feb 28, 2020 72.77 75.54 72.43 75.07 1,187,502 -0.21(-0.28%)
Feb 27, 2020 73.02 78.44 72.52 75.28 1,159,985 +0.07(+0.10%)
Feb 26, 2020 76.77 77.52 74.98 75.21 595,961 -0.47(-0.62%)
Feb 25, 2020 78.62 78.62 75.18 75.68 864,414 -2.43(-3.11%)
Feb 24, 2020 79.37 79.53 77.78 78.11 835,238 -4.44(-5.38%)
Feb 21, 2020 84.38 84.38 82.00 82.55 856,373 -2.79(-3.27%)
Feb 20, 2020 83.94 85.36 83.53 85.34 559,089 +1.30(+1.55%)
Feb 19, 2020 85.36 85.54 84.01 84.04 896,135 -0.70(-0.83%)
Feb 18, 2020 84.46 85.39 83.81 84.74 693,116 -0.04(-0.04%)
Feb 14, 2020 85.79 85.91 83.81 84.78 505,273 -0.70(-0.81%)
Feb 13, 2020 84.94 85.76 84.43 85.48 497,986 -0.30(-0.35%)
Feb 12, 2020 84.79 86.49 84.79 85.77 738,260 +1.82(+2.17%)
Feb 11, 2020 82.16 84.26 81.81 83.95 706,357 +2.34(+2.87%)
Feb 10, 2020 81.26 82.20 81.19 81.61 680,223 +0.01(+0.01%)
Feb 07, 2020 82.79 82.97 80.99 81.60 778,622 -1.83(-2.20%)
Feb 06, 2020 85.78 86.16 83.06 83.43 742,014 -2.11(-2.47%)
Feb 05, 2020 84.87 86.53 84.33 85.55 797,084 +2.40(+2.89%)
Feb 04, 2020 84.35 85.00 83.01 83.15 704,103 +0.30(+0.36%)
Feb 03, 2020 83.68 84.88 82.59 82.85 514,068 -0.07(-0.09%)
Jan 31, 2020 85.21 85.21 82.54 82.92 908,429 -2.40(-2.81%)
Jan 30, 2020 84.65 86.22 83.76 85.32 753,106 -0.04(-0.04%)
Jan 29, 2020 87.75 88.20 85.12 85.36 1,120,944 -1.51(-1.74%)
Jan 28, 2020 88.48 92.76 82.54 86.87 4,076,137 +4.72(+5.75%)
Jan 27, 2020 81.30 83.36 81.02 82.14 1,038,629 -0.77(-0.93%)
Jan 24, 2020 84.36 84.40 81.79 82.91 685,032 -0.97(-1.15%)
Jan 23, 2020 83.34 84.08 82.12 83.88 903,118 +0.00(+0.00%)
Jan 22, 2020 83.26 84.51 83.01 83.88 721,593 +1.08(+1.31%)
Jan 21, 2020 83.17 83.91 81.89 82.79 631,929 -1.25(-1.48%)
Jan 17, 2020 83.70 84.87 82.90 84.04 844,522 -1.21(-1.42%)
Jan 16, 2020 85.65 86.18 84.64 85.25 803,544 +0.42(+0.49%)
Jan 15, 2020 85.27 85.85 84.33 84.83 470,464 -0.97(-1.13%)
Jan 14, 2020 85.34 86.74 85.14 85.80 561,527 +0.35(+0.41%)
Jan 13, 2020 83.70 85.80 83.37 85.45 540,344 +2.09(+2.50%)
Jan 10, 2020 85.87 86.05 82.88 83.36 875,202 -2.40(-2.80%)
Jan 09, 2020 86.03 87.52 85.16 85.76 929,486 +0.36(+0.42%)
Jan 08, 2020 85.58 86.11 84.74 85.40 740,621 -0.38(-0.44%)
Jan 07, 2020 87.63 87.97 83.37 85.78 1,358,576 -1.87(-2.13%)
Jan 06, 2020 89.51 89.84 87.07 87.65 1,109,114 -3.57(-3.91%)
Jan 03, 2020 91.42 92.38 90.80 91.22 697,326 -1.81(-1.94%)
Jan 02, 2020 92.92 93.08 92.02 93.02 500,341 +1.20(+1.31%)
Dec 31, 2019 91.67 92.86 91.67 91.82 433,171 -0.21(-0.23%)
Dec 30, 2019 91.51 93.04 91.16 92.03 358,974 +0.50(+0.54%)
Dec 27, 2019 92.01 92.36 90.94 91.53 609,053 +0.14(+0.16%)
Dec 26, 2019 91.49 91.91 91.07 91.39 264,383 -0.25(-0.28%)
Dec 24, 2019 92.09 92.15 90.29 91.64 423,756 -0.03(-0.03%)
Dec 23, 2019 89.85 91.80 88.90 91.67 701,279 +2.02(+2.26%)
Dec 20, 2019 89.73 90.78 88.88 89.65 1,960,732 +0.29(+0.32%)
Dec 19, 2019 90.08 90.72 89.31 89.36 466,854 -0.89(-0.99%)
Dec 18, 2019 91.23 91.28 90.17 90.25 493,494 -0.42(-0.46%)
Dec 17, 2019 90.52 91.30 90.11 90.67 889,576 +0.51(+0.56%)
Dec 16, 2019 90.41 91.65 89.61 90.16 1,316,644 +0.90(+1.01%)
Dec 13, 2019 92.76 94.23 87.82 89.26 1,360,983 -3.09(-3.34%)
Dec 12, 2019 89.41 92.69 88.66 92.35 667,064 +2.98(+3.33%)
Dec 11, 2019 87.73 89.70 87.25 89.37 710,948 +1.81(+2.06%)
Dec 10, 2019 86.63 87.80 85.90 87.56 423,548 +0.61(+0.71%)
Dec 09, 2019 86.13 87.52 85.93 86.95 619,679 +0.72(+0.84%)
Dec 06, 2019 86.53 87.56 86.05 86.22 881,626 +0.98(+1.15%)
Dec 05, 2019 86.68 87.13 83.73 85.24 1,156,891 -1.72(-1.98%)
Dec 04, 2019 86.39 87.80 86.22 86.97 463,022 +1.36(+1.59%)
Dec 03, 2019 84.34 85.76 83.94 85.60 434,133 -1.01(-1.17%)
Dec 02, 2019 88.43 89.19 86.17 86.61 541,895 -1.60(-1.81%)
Nov 29, 2019 89.66 89.90 87.95 88.21 186,293 -1.71(-1.90%)
Nov 27, 2019 90.28 90.59 88.92 89.92 238,137 +0.25(+0.28%)
Nov 26, 2019 89.92 90.49 89.20 89.67 423,127 -0.15(-0.17%)
Nov 25, 2019 88.22 90.11 88.07 89.82 478,303 +2.11(+2.40%)
Nov 22, 2019 87.74 88.58 87.36 87.71 291,849 +0.38(+0.43%)
Nov 21, 2019 87.76 88.59 86.88 87.33 394,521 -0.09(-0.10%)
Nov 20, 2019 90.42 90.50 87.26 87.42 801,892 -3.75(-4.11%)
Nov 19, 2019 91.53 92.21 90.99 91.17 344,003 -0.43(-0.47%)
Nov 18, 2019 91.33 92.13 90.63 91.60 299,017 -0.19(-0.21%)
Nov 15, 2019 91.60 91.96 90.93 91.79 247,275 +1.18(+1.31%)
Nov 14, 2019 91.43 91.99 90.57 90.61 405,951 -1.04(-1.14%)
Nov 13, 2019 92.06 92.57 91.14 91.65 461,116 -1.02(-1.10%)
Nov 12, 2019 92.43 92.87 91.71 92.67 589,255 +0.39(+0.42%)
Nov 11, 2019 91.90 92.99 91.34 92.29 299,616 -0.54(-0.58%)
Nov 08, 2019 92.37 93.36 91.53 92.83 402,505 +0.04(+0.05%)
Nov 07, 2019 92.39 93.55 91.72 92.78 1,299,235 +1.51(+1.65%)
Nov 06, 2019 92.24 93.26 90.73 91.27 560,798 -1.23(-1.33%)
Nov 05, 2019 90.93 93.32 90.57 92.50 1,478,291 +1.96(+2.16%)
Nov 04, 2019 89.74 91.02 89.06 90.55 575,613 +1.64(+1.85%)
Nov 01, 2019 89.74 90.15 88.59 88.90 544,919 +0.38(+0.43%)
Oct 31, 2019 90.85 90.88 87.94 88.53 846,545 -2.50(-2.75%)
Oct 30, 2019 90.95 91.44 90.38 91.03 568,168 -0.21(-0.23%)
Oct 29, 2019 90.23 91.43 90.01 91.24 496,173 +0.65(+0.71%)
Oct 28, 2019 91.51 93.42 90.51 90.59 581,821 -0.38(-0.41%)
Oct 25, 2019 90.16 91.45 89.43 90.97 666,830 +0.55(+0.61%)
Oct 24, 2019 90.64 91.69 89.10 90.42 834,286 -0.82(-0.90%)
Oct 23, 2019 91.19 92.69 89.48 91.24 967,034 +0.28(+0.31%)
Oct 22, 2019 83.66 92.13 83.66 90.96 2,265,191 +8.94(+10.90%)
Oct 21, 2019 82.33 83.32 81.60 82.02 1,494,024 +0.74(+0.91%)
Oct 18, 2019 80.05 81.91 79.36 81.28 597,294 +0.91(+1.13%)
Oct 17, 2019 81.19 81.38 79.20 80.38 612,643 -0.20(-0.25%)
Oct 16, 2019 80.46 81.09 79.29 80.58 496,868 -0.43(-0.53%)
Oct 15, 2019 79.45 81.76 78.14 81.01 709,721 +2.06(+2.60%)
Oct 14, 2019 79.77 80.06 75.79 78.95 1,086,301 -1.71(-2.12%)
Oct 11, 2019 77.87 81.55 77.87 80.67 1,175,644 +4.72(+6.22%)
Oct 10, 2019 75.32 77.05 75.21 75.95 451,768 +0.95(+1.27%)
Oct 09, 2019 74.87 75.56 74.15 74.99 385,147 +1.38(+1.88%)
Oct 08, 2019 74.99 75.20 73.56 73.61 619,222 -1.93(-2.55%)
Oct 07, 2019 76.82 77.23 75.29 75.54 511,254 -2.05(-2.64%)
Oct 04, 2019 76.23 77.74 75.83 77.59 451,982 +1.50(+1.97%)
Oct 03, 2019 75.60 76.15 73.98 76.09 603,675 -0.03(-0.04%)
Oct 02, 2019 77.82 77.82 75.86 76.12 500,269 -2.39(-3.04%)
Oct 01, 2019 79.45 80.50 77.83 78.50 513,712 -0.48(-0.60%)
Sep 30, 2019 78.08 79.59 77.98 78.98 442,152 +1.21(+1.56%)
Sep 27, 2019 78.24 78.91 76.91 77.77 572,109 -0.16(-0.21%)
Sep 26, 2019 78.52 78.90 76.77 77.93 350,572 -0.81(-1.03%)
Sep 25, 2019 76.59 79.22 76.59 78.74 475,290 +2.31(+3.02%)
Sep 24, 2019 78.63 79.41 75.71 76.43 719,541 -1.96(-2.50%)
Sep 23, 2019 78.54 79.62 77.70 78.39 529,738 -0.76(-0.96%)
Sep 20, 2019 80.85 81.96 78.56 79.15 1,107,111 -1.36(-1.69%)
Sep 19, 2019 80.59 82.03 80.35 80.51 697,263 +0.48(+0.59%)
Sep 18, 2019 81.20 81.49 79.09 80.04 454,455 -1.44(-1.76%)
Sep 17, 2019 81.12 81.79 79.63 81.47 440,351 -0.13(-0.15%)
Sep 16, 2019 80.64 82.97 80.00 81.60 517,015 -0.05(-0.07%)
Sep 13, 2019 81.24 83.01 80.41 81.65 698,477 +0.83(+1.03%)
Sep 12, 2019 80.31 82.02 78.88 80.82 936,580 +0.43(+0.54%)
Sep 11, 2019 78.97 80.48 76.75 80.39 1,100,048 +1.77(+2.25%)
Sep 10, 2019 77.35 78.75 76.55 78.62 902,754 +1.43(+1.85%)
Sep 09, 2019 72.78 77.45 72.45 77.19 977,537 +4.73(+6.53%)
Sep 06, 2019 74.77 74.95 70.22 72.46 2,549,755 -2.33(-3.12%)
Sep 05, 2019 73.29 75.90 73.24 74.80 1,715,536 +2.94(+4.10%)
Sep 04, 2019 73.01 73.08 71.57 71.85 1,034,469 +0.05(+0.07%)
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.