Polaris Inc (NY: PII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2004 | 7.482 | 7.494 | 7.386 | 7.444 | 1,204,165 | -0.05(-0.69%) |
| Jan 29, 2004 | 7.361 | 7.579 | 7.361 | 7.496 | 3,323,986 | +0.15(+2.00%) |
| Jan 28, 2004 | 7.693 | 7.693 | 7.342 | 7.349 | 1,421,382 | -0.33(-4.34%) |
| Jan 27, 2004 | 7.720 | 7.791 | 7.675 | 7.682 | 1,377,939 | -0.04(-0.51%) |
| Jan 26, 2004 | 7.774 | 7.774 | 7.675 | 7.721 | 1,132,316 | -0.03(-0.39%) |
| Jan 23, 2004 | 7.881 | 7.940 | 7.710 | 7.752 | 1,694,854 | -0.13(-1.65%) |
| Jan 22, 2004 | 7.730 | 7.972 | 7.653 | 7.882 | 1,939,920 | +0.17(+2.20%) |
| Jan 21, 2004 | 7.729 | 7.748 | 7.673 | 7.712 | 1,467,054 | -0.03(-0.34%) |
| Jan 20, 2004 | 7.828 | 7.848 | 7.732 | 7.738 | 1,793,994 | -0.09(-1.15%) |
| Jan 16, 2004 | 7.963 | 8.099 | 7.825 | 7.828 | 1,445,889 | -0.13(-1.68%) |
| Jan 15, 2004 | 8.095 | 8.096 | 7.925 | 7.962 | 862,743 | -0.15(-1.86%) |
| Jan 14, 2004 | 8.044 | 8.211 | 8.044 | 8.113 | 719,602 | +0.06(+0.75%) |
| Jan 13, 2004 | 7.828 | 8.053 | 7.828 | 8.053 | 1,039,302 | +0.23(+2.98%) |
| Jan 12, 2004 | 7.805 | 7.837 | 7.798 | 7.819 | 593,171 | +0.02(+0.30%) |
| Jan 09, 2004 | 7.774 | 7.855 | 7.774 | 7.796 | 503,499 | -0.02(-0.30%) |
| Jan 08, 2004 | 7.889 | 7.889 | 7.817 | 7.819 | 326,940 | -0.08(-0.98%) |
| Jan 07, 2004 | 7.828 | 7.909 | 7.828 | 7.896 | 332,510 | +0.06(+0.76%) |
| Jan 06, 2004 | 7.900 | 7.900 | 7.835 | 7.837 | 487,347 | -0.08(-0.96%) |
| Jan 05, 2004 | 7.788 | 7.942 | 7.788 | 7.913 | 672,260 | +0.13(+1.61%) |
| Jan 02, 2004 | 7.939 | 7.959 | 7.776 | 7.788 | 604,867 | -0.16(-2.07%) |
| Dec 31, 2003 | 7.886 | 7.954 | 7.883 | 7.952 | 528,562 | +0.07(+0.95%) |
| Dec 30, 2003 | 7.855 | 7.887 | 7.837 | 7.877 | 447,245 | +0.06(+0.83%) |
| Dec 29, 2003 | 7.837 | 7.870 | 7.806 | 7.813 | 636,057 | -0.02(-0.31%) |
| Dec 26, 2003 | 7.828 | 7.855 | 7.792 | 7.837 | 158,735 | +0.03(+0.33%) |
| Dec 24, 2003 | 7.836 | 7.855 | 7.792 | 7.811 | 191,597 | -0.03(-0.32%) |
| Dec 23, 2003 | 7.868 | 7.863 | 7.769 | 7.836 | 617,677 | -0.03(-0.41%) |
| Dec 22, 2003 | 7.710 | 7.881 | 7.710 | 7.868 | 788,666 | +0.18(+2.35%) |
| Dec 19, 2003 | 7.798 | 7.817 | 7.674 | 7.688 | 885,579 | -0.11(-1.40%) |
| Dec 18, 2003 | 7.649 | 7.823 | 7.649 | 7.798 | 1,707,107 | +0.15(+2.01%) |
| Dec 17, 2003 | 7.738 | 7.738 | 7.550 | 7.644 | 3,004,286 | -0.09(-1.22%) |
| Dec 16, 2003 | 7.989 | 7.990 | 7.674 | 7.738 | 2,909,601 | -0.34(-4.22%) |
| Dec 15, 2003 | 8.174 | 8.190 | 8.079 | 8.079 | 1,962,198 | -0.05(-0.65%) |
| Dec 12, 2003 | 8.129 | 8.150 | 8.088 | 8.132 | 1,387,964 | -0.02(-0.22%) |
| Dec 11, 2003 | 7.990 | 8.286 | 7.989 | 8.150 | 1,388,521 | +0.14(+1.81%) |
| Dec 10, 2003 | 8.008 | 8.125 | 8.003 | 8.006 | 1,758,905 | +0.03(+0.37%) |
| Dec 09, 2003 | 7.779 | 8.042 | 7.779 | 7.976 | 2,003,414 | +0.20(+2.54%) |
| Dec 08, 2003 | 7.706 | 7.806 | 7.695 | 7.779 | 907,301 | +0.13(+1.64%) |
| Dec 05, 2003 | 7.613 | 7.665 | 7.613 | 7.653 | 619,348 | +0.05(+0.72%) |
| Dec 04, 2003 | 7.568 | 7.626 | 7.552 | 7.598 | 1,640,271 | +0.05(+0.67%) |
| Dec 03, 2003 | 7.654 | 7.656 | 7.531 | 7.548 | 882,794 | -0.11(-1.37%) |
| Dec 02, 2003 | 7.680 | 7.703 | 7.667 | 7.653 | 544,714 | -0.02(-0.23%) |
| Dec 01, 2003 | 7.736 | 7.743 | 7.702 | 7.671 | 556,968 | -0.06(-0.84%) |
| Nov 28, 2003 | 7.631 | 7.775 | 7.631 | 7.736 | 181,571 | +0.10(+1.26%) |
| Nov 26, 2003 | 7.725 | 7.765 | 7.616 | 7.640 | 426,080 | -0.06(-0.83%) |
| Nov 25, 2003 | 7.613 | 7.710 | 7.613 | 7.703 | 504,613 | +0.11(+1.43%) |
| Nov 24, 2003 | 7.421 | 7.601 | 7.412 | 7.595 | 530,233 | +0.20(+2.66%) |
| Nov 21, 2003 | 7.457 | 7.457 | 7.398 | 7.398 | 326,383 | -0.04(-0.59%) |
| Nov 20, 2003 | 7.330 | 7.463 | 7.307 | 7.442 | 501,271 | +0.10(+1.41%) |
| Nov 19, 2003 | 7.369 | 7.369 | 7.278 | 7.339 | 744,666 | -0.02(-0.30%) |
| Nov 18, 2003 | 7.429 | 7.491 | 7.317 | 7.361 | 368,712 | -0.06(-0.75%) |
| Nov 17, 2003 | 7.473 | 7.473 | 7.366 | 7.417 | 719,602 | -0.09(-1.22%) |
| Nov 14, 2003 | 7.631 | 7.684 | 7.473 | 7.509 | 646,640 | -0.10(-1.37%) |
| Nov 13, 2003 | 7.622 | 7.671 | 7.587 | 7.613 | 525,777 | -0.02(-0.24%) |
| Nov 12, 2003 | 7.543 | 7.631 | 7.494 | 7.631 | 887,807 | +0.09(+1.19%) |
| Nov 11, 2003 | 7.552 | 7.564 | 7.517 | 7.541 | 466,739 | -0.01(-0.14%) |
| Nov 10, 2003 | 7.617 | 7.679 | 7.552 | 7.552 | 452,258 | -0.14(-1.79%) |
| Nov 07, 2003 | 7.676 | 7.701 | 7.633 | 7.689 | 323,598 | +0.04(+0.59%) |
| Nov 06, 2003 | 7.660 | 7.660 | 7.585 | 7.644 | 638,285 | -0.04(-0.50%) |
| Nov 05, 2003 | 7.726 | 7.895 | 7.670 | 7.683 | 546,385 | -0.11(-1.45%) |
| Nov 04, 2003 | 7.726 | 7.888 | 7.726 | 7.796 | 666,690 | +0.07(+0.94%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- John Deere ends support of 'social or cultural awareness' events, distances from inclusion efforts
- Stegosaurus fossil fetches nearly $45M, setting record for dinosaur auctions
- United Airlines Q2 profit rises to $1.32 billion as travel demand offsets the carrier's rising costs
- Tons of dead fish cover major Sao Paulo river after alleged dumping of industrial waste
- The last cards have been dealt as the iconic Mirage closes its doors on the Las Vegas Strip
- EPA watchdog investigating delays in how the agency used sensor plane after fiery Ohio derailment
- US judge suspends Alaska Cook Inlet lease, pending additional environmental review
- How NASA and SpaceX will bring down the space station when it's retired
- Darden Restaurants buys Tex-Mex chain Chuy's for $605 million
- A fire kills 16 people at a shopping mall in southwestern China
Most Read
- Food manufacturing plant in Fridley closing, laying off 170 workers • Business
- A million gallons of coal ash wastewater spill at Minnesota Power coal plant • Business
- Large Vista Outdoor shareholder says it will vote 'no' on selling ammunition brands to Czech firm • Business
- John Deere ends support of 'social or cultural awareness' events, distances from inclusion efforts • Business
- Stegosaurus fossil fetches nearly $45M, setting record for dinosaur auctions • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.