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 (%)
Jan 31, 2005 24.20 24.72 24.20 24.67 1,239,354 +0.47(+1.95%)
Jan 28, 2005 23.67 24.42 23.63 24.20 1,780,238 +0.49(+2.08%)
Jan 27, 2005 23.39 23.94 23.37 23.71 2,396,085 +0.70(+3.03%)
Jan 26, 2005 22.94 23.14 22.74 23.01 1,258,232 +0.12(+0.53%)
Jan 25, 2005 23.06 23.31 22.87 22.89 913,511 -0.19(-0.81%)
Jan 24, 2005 23.21 23.39 23.07 23.07 708,593 -0.13(-0.55%)
Jan 21, 2005 23.01 23.47 22.94 23.20 1,333,195 +0.21(+0.92%)
Jan 20, 2005 23.68 23.69 22.79 22.99 1,780,238 -0.69(-2.92%)
Jan 19, 2005 23.76 23.83 23.61 23.68 459,901 +0.01(+0.03%)
Jan 18, 2005 23.77 23.77 23.59 23.67 741,150 -0.07(-0.28%)
Jan 14, 2005 23.74 23.85 23.67 23.74 697,649 +0.00(+0.00%)
Jan 13, 2005 23.44 24.01 23.44 23.74 1,018,021 +0.30(+1.26%)
Jan 12, 2005 23.40 23.61 23.33 23.44 690,810 +0.05(+0.22%)
Jan 11, 2005 23.22 23.39 23.17 23.39 817,208 +0.08(+0.33%)
Jan 10, 2005 23.15 23.38 23.14 23.32 648,404 +0.24(+1.05%)
Jan 07, 2005 23.41 23.46 22.99 23.07 564,138 -0.27(-1.14%)
Jan 06, 2005 23.48 23.69 23.27 23.34 799,971 -0.15(-0.62%)
Jan 05, 2005 23.82 23.82 23.47 23.49 1,218,835 -0.27(-1.12%)
Jan 04, 2005 24.42 24.42 23.67 23.75 914,605 -0.62(-2.55%)
Jan 03, 2005 24.86 24.98 24.32 24.38 923,086 -0.49(-1.96%)
Dec 31, 2004 25.15 25.37 24.86 24.86 479,873 -0.32(-1.28%)
Dec 30, 2004 25.14 25.26 24.98 25.18 391,231 -0.01(-0.04%)
Dec 29, 2004 24.96 25.20 24.92 25.19 490,817 +0.25(+1.00%)
Dec 28, 2004 24.58 24.99 24.57 24.95 516,534 +0.36(+1.47%)
Dec 27, 2004 24.71 24.77 24.49 24.58 404,089 -0.15(-0.61%)
Dec 23, 2004 24.67 24.89 24.64 24.73 286,173 +0.12(+0.48%)
Dec 22, 2004 24.41 24.83 24.36 24.62 675,489 +0.23(+0.93%)
Dec 21, 2004 24.38 24.40 24.16 24.39 444,033 +0.00(+0.00%)
Dec 20, 2004 24.14 24.55 24.05 24.39 449,505 +0.14(+0.59%)
Dec 17, 2004 24.26 24.32 24.12 24.25 504,496 -0.10(-0.42%)
Dec 16, 2004 24.23 24.51 24.16 24.35 664,819 +0.01(+0.06%)
Dec 15, 2004 24.35 24.61 24.22 24.34 831,161 +0.01(+0.06%)
Dec 14, 2004 24.56 24.56 24.30 24.32 918,162 -0.14(-0.58%)
Dec 13, 2004 24.24 24.60 24.24 24.46 631,988 +0.22(+0.90%)
Dec 10, 2004 24.41 24.53 24.16 24.24 517,902 -0.16(-0.66%)
Dec 09, 2004 24.29 24.42 23.98 24.41 783,556 +0.10(+0.41%)
Dec 08, 2004 24.20 24.40 24.19 24.31 693,546 +0.12(+0.48%)
Dec 07, 2004 24.32 24.50 24.15 24.19 669,743 -0.07(-0.30%)
Dec 06, 2004 24.37 24.42 24.11 24.26 1,011,455 -0.19(-0.78%)
Dec 03, 2004 24.32 24.58 24.32 24.45 506,685 +0.16(+0.68%)
Dec 02, 2004 24.23 24.49 24.12 24.29 463,458 +0.06(+0.26%)
Dec 01, 2004 24.09 24.45 23.77 24.23 1,217,741 +0.14(+0.58%)
Nov 30, 2004 23.79 24.24 23.72 24.09 847,029 +0.36(+1.51%)
Nov 29, 2004 23.69 23.94 23.65 23.73 471,392 +0.04(+0.17%)
Nov 26, 2004 23.52 23.76 23.52 23.69 368,249 +0.17(+0.71%)
Nov 24, 2004 22.66 23.59 22.66 23.52 713,518 +0.55(+2.39%)
Nov 23, 2004 22.86 23.10 22.86 22.97 713,791 +0.17(+0.75%)
Nov 22, 2004 22.63 22.81 22.52 22.80 1,230,052 +0.18(+0.78%)
Nov 19, 2004 23.18 23.19 22.47 22.63 936,492 -0.65(-2.80%)
Nov 18, 2004 23.14 23.48 23.08 23.28 939,501 +0.11(+0.47%)
Nov 17, 2004 23.10 23.34 23.07 23.17 736,225 +0.15(+0.64%)
Nov 16, 2004 22.97 23.28 22.96 23.02 706,404 -0.07(-0.32%)
Nov 15, 2004 23.22 23.39 23.03 23.09 628,705 -0.13(-0.55%)
Nov 12, 2004 23.07 23.32 22.84 23.22 925,001 +0.24(+1.03%)
Nov 11, 2004 22.67 23.07 22.67 22.98 583,290 +0.19(+0.85%)
Nov 10, 2004 22.59 22.84 22.54 22.79 550,733 +0.23(+1.02%)
Nov 09, 2004 22.57 22.85 22.39 22.56 1,162,749 -0.01(-0.05%)
Nov 08, 2004 23.21 23.21 22.45 22.57 3,467,183 -1.41(-5.90%)
Nov 05, 2004 23.83 24.03 23.61 23.98 1,477,376 +0.35(+1.50%)
Nov 04, 2004 23.21 23.64 23.03 23.63 1,207,071 +0.42(+1.83%)
Nov 03, 2004 23.12 23.24 22.94 23.21 2,035,222 +0.79(+3.52%)
Nov 02, 2004 21.73 22.62 21.73 22.42 1,460,140 +0.69(+3.16%)
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.