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 (%)
Oct 31, 2012 65.49 65.70 64.75 65.67 772,511 +0.64(+0.98%)
Oct 26, 2012 65.74 65.03 65.03 65.03 742,366 -0.73(-1.11%)
Oct 25, 2012 65.45 66.13 63.65 65.76 1,184,149 +0.80(+1.23%)
Oct 24, 2012 66.28 66.59 64.63 64.96 1,004,944 -0.99(-1.50%)
Oct 23, 2012 65.58 66.40 65.15 65.95 716,326 -2.48(-3.62%)
Oct 19, 2012 68.86 69.81 67.76 68.42 1,286,887 -0.23(-0.34%)
Oct 18, 2012 66.54 69.55 63.52 68.66 3,423,082 +2.39(+3.60%)
Oct 17, 2012 66.58 67.55 66.02 66.27 1,433,372 +0.02(+0.02%)
Oct 16, 2012 66.02 66.41 65.84 66.26 588,470 +0.46(+0.70%)
Oct 15, 2012 65.76 66.05 64.58 65.80 1,986,801 +1.63(+2.54%)
Oct 12, 2012 63.86 64.35 63.67 64.17 759,398 +0.63(+0.99%)
Oct 11, 2012 63.40 64.31 63.12 63.54 800,041 +0.72(+1.15%)
Oct 10, 2012 63.40 63.40 62.43 62.81 873,247 -0.45(-0.71%)
Oct 09, 2012 64.22 64.62 62.39 63.26 939,008 -0.82(-1.29%)
Oct 08, 2012 64.64 65.56 63.79 64.09 473,848 -0.59(-0.91%)
Oct 05, 2012 66.44 66.63 64.33 64.68 698,183 -1.30(-1.97%)
Oct 04, 2012 64.45 65.99 64.28 65.98 843,849 +1.88(+2.93%)
Oct 03, 2012 62.97 64.31 62.83 64.10 842,077 +1.15(+1.83%)
Oct 02, 2012 63.33 63.49 62.45 62.95 658,294 -0.22(-0.34%)
Oct 01, 2012 63.13 63.47 62.42 63.16 886,428 +0.32(+0.51%)
Sep 28, 2012 62.59 63.30 62.26 62.84 774,275 -0.20(-0.32%)
Sep 27, 2012 61.91 63.05 61.27 63.05 842,140 +1.52(+2.48%)
Sep 26, 2012 62.40 62.89 61.00 61.52 718,527 -0.68(-1.09%)
Sep 25, 2012 63.34 63.83 62.20 62.20 597,358 -0.99(-1.57%)
Sep 24, 2012 63.40 63.58 62.77 63.19 749,170 -0.22(-0.34%)
Sep 21, 2012 64.32 64.32 62.86 63.41 1,532,721 +0.23(+0.37%)
Sep 20, 2012 63.52 63.80 63.00 63.18 510,702 -0.59(-0.93%)
Sep 19, 2012 63.15 64.34 62.21 63.77 1,243,324 +0.62(+0.98%)
Sep 18, 2012 65.18 65.18 62.21 63.15 2,108,741 -2.91(-4.40%)
Sep 17, 2012 66.09 66.42 65.79 66.05 874,975 -0.43(-0.64%)
Sep 14, 2012 66.44 67.02 66.02 66.48 876,008 +0.34(+0.52%)
Sep 13, 2012 64.11 66.48 63.75 66.14 1,241,595 +1.80(+2.79%)
Sep 12, 2012 64.34 64.50 63.84 64.34 811,001 +0.30(+0.47%)
Sep 11, 2012 62.91 64.27 62.53 64.04 1,738,843 +1.28(+2.04%)
Sep 10, 2012 61.21 63.63 61.09 62.76 1,342,524 +1.70(+2.79%)
Sep 07, 2012 61.02 61.62 60.82 61.06 774,912 +0.23(+0.38%)
Sep 06, 2012 59.11 61.12 58.99 60.82 877,496 +2.25(+3.83%)
Sep 05, 2012 59.22 59.37 58.28 58.58 1,061,285 -0.89(-1.49%)
Sep 04, 2012 58.53 59.75 57.93 59.46 995,389 +1.03(+1.77%)
Aug 31, 2012 58.68 58.93 57.25 58.43 527,714 +0.26(+0.45%)
Aug 30, 2012 58.80 59.15 57.87 58.17 629,098 -1.13(-1.91%)
Aug 29, 2012 58.81 59.65 58.76 59.30 903,927 +1.45(+2.51%)
Aug 27, 2012 57.62 58.87 57.46 57.85 812,817 +0.39(+0.69%)
Aug 24, 2012 57.38 57.88 57.18 57.45 834,394 -0.18(-0.31%)
Aug 23, 2012 58.54 58.58 57.53 57.63 813,748 -1.20(-2.04%)
Aug 22, 2012 58.99 59.49 58.64 58.83 474,626 -0.38(-0.64%)
Aug 21, 2012 59.85 59.90 58.86 59.21 660,419 -0.33(-0.56%)
Aug 20, 2012 59.58 60.27 58.82 59.54 1,154,954 +0.01(+0.01%)
Aug 17, 2012 58.32 59.67 58.15 59.53 907,374 +1.39(+2.39%)
Aug 16, 2012 57.16 58.22 56.67 58.14 783,018 +1.07(+1.87%)
Aug 15, 2012 56.02 57.21 55.83 57.07 954,108 +0.86(+1.53%)
Aug 14, 2012 57.28 57.28 56.07 56.22 1,254,014 -1.07(-1.86%)
Aug 13, 2012 57.44 57.44 56.77 57.28 619,881 -0.31(-0.54%)
Aug 10, 2012 57.07 57.64 56.69 57.59 511,015 +0.21(+0.36%)
Aug 09, 2012 57.81 58.36 56.84 57.38 528,506 -0.56(-0.97%)
Aug 08, 2012 58.01 58.17 57.41 57.95 771,377 -0.18(-0.31%)
Aug 07, 2012 56.82 58.42 56.82 58.13 854,403 +1.62(+2.87%)
Aug 06, 2012 57.83 58.10 56.49 56.50 676,810 -1.16(-2.01%)
Aug 03, 2012 57.76 59.13 57.29 57.66 930,572 +0.96(+1.69%)
Aug 02, 2012 55.40 56.74 55.35 56.70 1,288,957 +0.91(+1.64%)
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.