FinancialContent is the trusted provider of stock market information to the media industry.
POLARIS INDUSTRIES, Inc. (NY: PII)
147.81 USD  -1.00 (-0.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 148.89 149.00 147.51 147.81 357,540 -1.00(-0.67%)
Aug 21, 2014 149.66 149.66 148.27 148.81 308,000 -0.60(-0.40%)
Aug 20, 2014 150.15 148.73 149.41 338,089 -0.74(-0.49%)
Aug 19, 2014 151.25 151.45 149.55 150.15 351,457 -0.08(-0.05%)
Aug 18, 2014 148.64 151.51 148.09 150.23 639,920 +2.61(+1.77%)
Aug 15, 2014 148.99 149.52 146.91 147.62 372,905 -1.08(-0.73%)
Aug 14, 2014 148.22 148.75 146.71 148.70 350,904 +0.94(+0.64%)
Aug 13, 2014 148.75 146.93 147.76 282,009 +0.51(+0.35%)
Aug 12, 2014 147.63 149.07 146.12 147.25 311,192 -0.64(-0.43%)
Aug 11, 2014 148.50 148.54 147.20 147.89 316,392 +0.84(+0.57%)
Aug 08, 2014 145.71 148.07 145.71 147.05 436,540 +1.34(+0.92%)
Aug 07, 2014 147.42 148.24 145.26 145.71 447,723 -1.57(-1.07%)
Aug 06, 2014 146.61 148.00 145.95 147.28 445,185 -0.45(-0.30%)
Aug 05, 2014 148.12 149.80 147.41 147.73 591,551 -0.51(-0.34%)
Aug 04, 2014 148.00 148.98 147.07 148.24 575,044 +1.40(+0.95%)
Aug 01, 2014 147.50 149.08 145.06 146.84 685,846 -0.70(-0.47%)
Jul 31, 2014 149.13 149.70 147.04 147.54 743,731 -2.85(-1.90%)
Jul 30, 2014 148.64 151.00 146.68 150.39 663,724 +2.59(+1.75%)
Jul 29, 2014 148.09 148.99 147.58 147.80 701,290 -0.12(-0.08%)
Jul 28, 2014 148.41 148.56 146.34 147.92 414,894 -0.47(-0.32%)
Jul 25, 2014 147.92 149.50 147.38 148.39 484,863 -0.03(-0.02%)
Jul 24, 2014 146.09 149.63 146.09 148.42 998,444 +2.19(+1.50%)
Jul 23, 2014 146.91 148.35 145.22 146.23 890,983 +0.71(+0.49%)
Jul 22, 2014 140.60 146.68 139.91 145.52 2,098,307 +12.34(+9.27%)
Jul 21, 2014 132.70 133.37 131.80 133.18 641,896 +0.38(+0.29%)
Jul 18, 2014 131.76 133.83 131.64 132.80 647,430 +0.95(+0.72%)
Jul 17, 2014 131.56 133.27 131.12 131.85 562,754 -0.77(-0.58%)
Jul 16, 2014 132.50 132.94 130.21 132.62 756,612 +1.91(+1.46%)
Jul 15, 2014 132.76 133.26 130.48 130.71 515,569 -2.49(-1.87%)
Jul 14, 2014 132.74 133.50 132.17 133.20 257,232 +1.18(+0.89%)
Jul 11, 2014 130.28 132.17 130.28 132.02 322,065 +1.79(+1.37%)
Jul 10, 2014 130.68 131.57 130.00 130.23 366,685 -2.83(-2.13%)
Jul 09, 2014 131.49 133.96 131.49 133.06 425,367 +1.51(+1.15%)
Jul 08, 2014 132.34 132.38 130.09 131.55 466,915 -0.82(-0.62%)
Jul 07, 2014 133.53 134.92 132.07 132.37 507,561 -2.41(-1.79%)
Jul 03, 2014 134.78 134.78 134.78 0 +3.16(+2.40%)
Jul 02, 2014 131.59 132.43 130.99 131.62 343,432 -0.76(-0.57%)
Jul 01, 2014 130.47 133.81 130.30 132.38 609,437 +2.14(+1.64%)
Jun 30, 2014 129.54 130.47 128.82 130.24 485,111 +0.49(+0.38%)
Jun 27, 2014 128.93 130.09 128.62 129.75 334,362 +0.81(+0.63%)
Jun 26, 2014 129.00 129.43 127.27 128.94 360,407 -0.21(-0.16%)
Jun 25, 2014 129.11 130.00 128.65 129.15 381,132 +1.60(+1.25%)
Jun 24, 2014 129.84 131.21 127.53 127.55 415,402 -2.50(-1.92%)
Jun 23, 2014 129.41 130.18 128.83 130.05 280,582 +0.89(+0.69%)
Jun 20, 2014 130.11 130.22 129.15 129.16 495,417 -0.88(-0.68%)
Jun 19, 2014 131.46 131.83 129.60 130.04 274,751 -0.95(-0.73%)
Jun 18, 2014 130.23 131.03 129.09 130.99 454,487 +1.09(+0.84%)
Jun 17, 2014 127.91 130.09 127.33 129.90 642,274 +1.93(+1.51%)
Jun 16, 2014 128.73 128.90 126.79 127.97 473,273 -0.58(-0.45%)
Jun 13, 2014 129.72 130.03 127.82 128.55 319,969 -0.63(-0.49%)
Jun 12, 2014 129.88 130.29 128.66 129.18 404,241 -0.87(-0.67%)
Jun 11, 2014 130.00 130.56 129.19 130.05 323,825 -0.92(-0.70%)
Jun 10, 2014 131.99 132.40 130.70 130.97 316,433 -1.74(-1.31%)
Jun 06, 2014 129.75 132.74 129.60 132.71 624,487 +3.62(+2.80%)
Jun 05, 2014 128.30 129.48 126.79 129.09 491,490 +0.84(+0.65%)
Jun 04, 2014 125.92 128.89 125.75 128.25 552,397 +1.88(+1.49%)
Jun 03, 2014 127.11 127.37 125.35 126.37 618,201 -1.24(-0.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More