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 (%)
Aug 31, 2011 42.61 43.27 41.16 41.89 1,542,209 -0.35(-0.83%)
Aug 30, 2011 40.41 42.40 40.34 42.24 1,274,292 +1.69(+4.16%)
Aug 29, 2011 39.55 40.68 39.47 40.56 834,398 +1.53(+3.91%)
Aug 26, 2011 37.59 39.65 37.08 39.03 1,233,339 +1.09(+2.87%)
Aug 25, 2011 39.30 39.63 37.73 37.94 1,040,783 -1.09(-2.78%)
Aug 24, 2011 38.00 39.14 37.57 39.03 801,303 +0.98(+2.59%)
Aug 23, 2011 35.83 38.42 35.16 38.05 1,563,217 +2.51(+7.06%)
Aug 22, 2011 36.76 37.37 34.99 35.54 1,813,007 +0.06(+0.16%)
Aug 19, 2011 35.24 37.25 35.24 35.48 1,554,001 -0.64(-1.76%)
Aug 18, 2011 37.54 37.59 35.65 36.12 1,707,665 -2.68(-6.90%)
Aug 17, 2011 39.47 39.90 38.18 38.79 846,271 -0.50(-1.28%)
Aug 16, 2011 38.87 40.05 38.71 39.30 2,254,652 +0.96(+2.51%)
Aug 15, 2011 37.87 38.77 37.63 38.34 1,347,128 +0.78(+2.07%)
Aug 12, 2011 37.04 38.28 37.04 37.56 2,371,811 +1.31(+3.62%)
Aug 11, 2011 35.55 36.81 35.16 36.25 2,613,754 +1.18(+3.36%)
Aug 10, 2011 36.23 36.50 34.91 35.07 1,868,581 -1.66(-4.53%)
Aug 09, 2011 36.94 37.12 34.47 36.73 2,190,562 +1.65(+4.70%)
Aug 08, 2011 36.94 38.12 35.03 35.08 2,752,991 -3.89(-9.97%)
Aug 05, 2011 40.74 40.74 37.68 38.97 3,334,044 -1.07(-2.67%)
Aug 04, 2011 41.79 42.40 40.01 40.04 1,572,606 -2.59(-6.07%)
Aug 03, 2011 41.80 42.72 40.87 42.62 1,926,673 +0.68(+1.62%)
Aug 02, 2011 44.78 44.97 41.83 41.94 1,999,916 -3.16(-7.00%)
Aug 01, 2011 45.76 46.08 44.50 45.10 1,010,848 -0.10(-0.23%)
Jul 29, 2011 44.36 45.57 44.00 45.20 1,132,705 +0.30(+0.66%)
Jul 28, 2011 45.32 45.92 44.78 44.90 1,049,619 -0.24(-0.52%)
Jul 27, 2011 45.26 45.78 44.88 45.14 1,707,273 -0.56(-1.23%)
Jul 26, 2011 45.87 46.06 45.28 45.70 846,262 -0.19(-0.41%)
Jul 25, 2011 45.51 46.42 45.36 45.89 1,146,642 -0.55(-1.18%)
Jul 22, 2011 45.22 46.72 45.22 46.44 1,253,793 +1.05(+2.31%)
Jul 21, 2011 44.35 45.90 44.12 45.39 1,806,147 +1.13(+2.56%)
Jul 20, 2011 44.94 45.37 43.71 44.26 1,500,130 -0.59(-1.31%)
Jul 19, 2011 45.40 46.33 43.50 44.84 4,497,520 +1.97(+4.59%)
Jul 18, 2011 43.01 43.64 42.62 42.88 1,844,828 -0.30(-0.70%)
Jul 15, 2011 43.21 43.74 43.05 43.18 1,086,555 +0.10(+0.23%)
Jul 14, 2011 43.68 43.68 42.50 43.08 1,423,152 -0.46(-1.06%)
Jul 13, 2011 44.31 44.52 43.44 43.54 1,801,932 -0.43(-0.97%)
Jul 12, 2011 42.93 44.26 42.93 43.96 1,254,906 +0.71(+1.64%)
Jul 11, 2011 45.26 45.34 43.00 43.25 1,876,343 -2.07(-4.56%)
Jul 08, 2011 45.45 45.57 44.93 45.32 1,679,710 -0.73(-1.59%)
Jul 07, 2011 46.09 46.54 45.75 46.05 1,723,577 +0.44(+0.97%)
Jul 06, 2011 44.24 45.68 44.13 45.61 1,990,828 +1.37(+3.09%)
Jul 05, 2011 43.50 44.26 43.24 44.24 1,036,904 +0.87(+2.01%)
Jul 01, 2011 42.30 43.70 42.27 43.37 729,068 +1.14(+2.71%)
Jun 30, 2011 42.44 42.93 41.98 42.23 1,005,318 -0.03(-0.07%)
Jun 29, 2011 42.45 42.49 41.78 42.26 750,482 +0.06(+0.14%)
Jun 28, 2011 41.41 42.30 41.21 42.20 1,552,483 +0.92(+2.22%)
Jun 27, 2011 40.61 41.49 40.26 41.28 1,146,347 +0.74(+1.83%)
Jun 24, 2011 41.05 41.30 40.13 40.54 6,840,117 -0.40(-0.98%)
Jun 23, 2011 39.45 41.03 39.37 40.94 921,005 +0.76(+1.89%)
Jun 22, 2011 40.59 41.20 40.11 40.18 835,448 -0.70(-1.71%)
Jun 21, 2011 40.05 41.74 40.05 40.88 1,829,769 +1.23(+3.11%)
Jun 20, 2011 38.93 39.78 38.88 39.65 1,551,301 +1.77(+4.66%)
Jun 17, 2011 38.10 38.86 37.72 37.88 1,331,855 +0.15(+0.40%)
Jun 16, 2011 37.81 38.34 37.14 37.73 706,272 +0.00(+0.00%)
Jun 15, 2011 38.04 39.08 37.72 37.73 1,046,824 -0.84(-2.19%)
Jun 14, 2011 38.39 38.93 37.93 38.57 1,102,046 +1.07(+2.86%)
Jun 13, 2011 37.95 38.12 37.14 37.50 1,077,007 -0.17(-0.44%)
Jun 10, 2011 38.81 38.96 37.66 37.67 1,276,441 -1.29(-3.31%)
Jun 09, 2011 39.01 39.47 38.64 38.96 819,207 +0.32(+0.84%)
Jun 08, 2011 38.25 39.15 38.18 38.63 1,744,375 +0.15(+0.39%)
Jun 07, 2011 39.57 39.57 38.47 38.48 861,513 -0.71(-1.81%)
Jun 06, 2011 38.98 39.80 38.98 39.19 1,174,830 +0.14(+0.37%)
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.