FinancialContent is the trusted provider of stock market information to the media industry.
POLARIS INDS (NY: PII)
88.97 USD  -3.78 (-4.08%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 95.76 96.07 92.23 92.75 1,099,886 -2.75(-2.88%)
May 04, 2016 96.85 97.65 95.18 95.50 640,681 -1.96(-2.01%)
May 03, 2016 98.50 98.64 95.37 97.46 922,662 -1.48(-1.50%)
May 02, 2016 98.00 99.93 97.68 98.94 812,333 +1.06(+1.08%)
Apr 29, 2016 98.52 99.19 96.75 97.88 904,232 -0.69(-0.70%)
Apr 28, 2016 100.58 100.62 98.25 98.57 654,819 -2.12(-2.11%)
Apr 27, 2016 101.33 101.79 99.86 100.69 754,720 -0.34(-0.34%)
Apr 26, 2016 101.47 102.32 100.36 101.03 1,042,082 +0.13(+0.13%)
Apr 25, 2016 100.45 101.53 99.68 100.90 1,157,072 +0.35(+0.35%)
Apr 22, 2016 97.98 104.25 97.40 100.55 2,132,327 +2.76(+2.82%)
Apr 21, 2016 93.78 99.33 91.40 97.79 2,884,648 +1.56(+1.62%)
Apr 20, 2016 94.51 97.23 94.02 96.23 1,415,751 +1.85(+1.96%)
Apr 19, 2016 95.75 95.96 93.32 94.38 1,145,118 -1.38(-1.44%)
Apr 18, 2016 94.80 96.73 93.91 95.76 990,010 +0.09(+0.09%)
Apr 15, 2016 95.48 95.74 94.57 95.67 779,441 +0.40(+0.42%)
Apr 14, 2016 94.50 96.72 93.97 95.27 757,215 -1.45(-1.50%)
Apr 13, 2016 94.49 96.99 94.25 96.72 927,389 +3.24(+3.47%)
Apr 12, 2016 93.00 93.58 92.56 93.48 629,688 +0.84(+0.91%)
Apr 11, 2016 94.81 95.85 92.00 92.64 1,193,707 -1.68(-1.78%)
Apr 08, 2016 92.92 94.89 92.20 94.32 944,839 +2.68(+2.92%)
Apr 07, 2016 92.59 92.88 89.84 91.64 1,275,383 -1.77(-1.89%)
Apr 06, 2016 96.47 96.47 93.10 93.41 1,886,291 -3.20(-3.31%)
Apr 05, 2016 95.59 96.77 94.43 96.61 896,673 +0.69(+0.72%)
Apr 04, 2016 98.61 98.98 95.59 95.92 506,160 -2.39(-2.43%)
Apr 01, 2016 97.54 98.58 96.71 98.31 609,098 -0.17(-0.17%)
Mar 31, 2016 97.43 98.99 97.04 98.48 814,114 +1.23(+1.26%)
Mar 30, 2016 99.23 99.50 96.99 97.25 699,504 -1.22(-1.24%)
Mar 29, 2016 97.68 98.78 95.10 98.47 1,000,923 +0.22(+0.22%)
Mar 28, 2016 98.01 99.05 97.62 98.25 849,929 +0.34(+0.35%)
Mar 24, 2016 97.91 97.91 97.91 0 +1.69(+1.76%)
Mar 23, 2016 99.60 99.60 96.19 96.22 581,750 -3.53(-3.54%)
Mar 22, 2016 99.72 100.28 98.40 99.75 532,708 -0.32(-0.32%)
Mar 21, 2016 99.72 100.67 98.31 100.07 752,264 +0.35(+0.35%)
Mar 18, 2016 99.05 100.95 99.05 99.72 1,703,261 +1.16(+1.18%)
Mar 17, 2016 97.18 98.99 96.31 98.56 945,942 +1.55(+1.60%)
Mar 16, 2016 94.79 97.76 94.79 97.01 981,741 +1.72(+1.81%)
Mar 15, 2016 97.25 97.57 94.82 95.29 1,356,047 -2.26(-2.32%)
Mar 14, 2016 97.19 98.98 96.98 97.55 879,308 -0.30(-0.31%)
Mar 11, 2016 97.57 98.58 96.78 97.85 837,552 +1.59(+1.65%)
Mar 10, 2016 96.59 97.49 94.23 96.26 750,755 +0.38(+0.40%)
Mar 09, 2016 95.47 95.89 94.10 95.88 943,929 +1.41(+1.49%)
Mar 08, 2016 94.04 98.02 93.40 94.47 1,802,670 +0.43(+0.46%)
Mar 07, 2016 91.61 94.43 91.23 94.04 948,056 +2.00(+2.17%)
Mar 04, 2016 92.45 92.90 91.06 92.04 929,767 -0.11(-0.12%)
Mar 03, 2016 90.83 92.78 90.71 92.15 963,782 +1.71(+1.89%)
Mar 02, 2016 90.06 90.56 89.30 90.44 902,683 +0.43(+0.48%)
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