Polaris Inc (NY: PII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2004 | 7.558 | 7.569 | 7.460 | 7.519 | 1,192,185 | -0.05(-0.69%) |
| Jan 29, 2004 | 7.435 | 7.655 | 7.435 | 7.571 | 3,290,918 | +0.15(+2.00%) |
| Jan 28, 2004 | 7.771 | 7.771 | 7.416 | 7.423 | 1,407,242 | -0.34(-4.34%) |
| Jan 27, 2004 | 7.798 | 7.870 | 7.753 | 7.759 | 1,364,231 | -0.04(-0.51%) |
| Jan 26, 2004 | 7.852 | 7.852 | 7.752 | 7.799 | 1,121,051 | -0.03(-0.39%) |
| Jan 23, 2004 | 7.960 | 8.020 | 7.787 | 7.830 | 1,677,993 | -0.13(-1.65%) |
| Jan 22, 2004 | 7.808 | 8.052 | 7.730 | 7.961 | 1,920,621 | +0.17(+2.20%) |
| Jan 21, 2004 | 7.807 | 7.826 | 7.750 | 7.790 | 1,452,459 | -0.03(-0.34%) |
| Jan 20, 2004 | 7.907 | 7.927 | 7.810 | 7.816 | 1,776,147 | -0.09(-1.15%) |
| Jan 16, 2004 | 8.043 | 8.181 | 7.904 | 7.907 | 1,431,505 | -0.14(-1.68%) |
| Jan 15, 2004 | 8.176 | 8.177 | 8.005 | 8.042 | 854,160 | -0.15(-1.86%) |
| Jan 14, 2004 | 8.124 | 8.294 | 8.124 | 8.194 | 712,444 | +0.06(+0.75%) |
| Jan 13, 2004 | 7.907 | 8.133 | 7.907 | 8.133 | 1,028,963 | +0.24(+2.99%) |
| Jan 12, 2004 | 7.883 | 7.916 | 7.876 | 7.898 | 587,270 | +0.02(+0.30%) |
| Jan 09, 2004 | 7.852 | 7.934 | 7.852 | 7.874 | 498,490 | -0.02(-0.30%) |
| Jan 08, 2004 | 7.968 | 7.968 | 7.896 | 7.898 | 323,687 | -0.08(-0.98%) |
| Jan 07, 2004 | 7.907 | 7.988 | 7.907 | 7.976 | 329,202 | +0.06(+0.76%) |
| Jan 06, 2004 | 7.979 | 7.979 | 7.914 | 7.916 | 482,498 | -0.08(-0.96%) |
| Jan 05, 2004 | 7.866 | 8.022 | 7.866 | 7.993 | 665,572 | +0.13(+1.61%) |
| Jan 02, 2004 | 8.018 | 8.039 | 7.854 | 7.866 | 598,850 | -0.17(-2.07%) |
| Dec 31, 2003 | 7.966 | 8.034 | 7.962 | 8.032 | 523,304 | +0.08(+0.95%) |
| Dec 30, 2003 | 7.934 | 7.967 | 7.916 | 7.957 | 442,796 | +0.07(+0.83%) |
| Dec 29, 2003 | 7.916 | 7.949 | 7.884 | 7.891 | 629,730 | -0.02(-0.31%) |
| Dec 26, 2003 | 7.907 | 7.934 | 7.870 | 7.916 | 157,156 | +0.03(+0.33%) |
| Dec 24, 2003 | 7.915 | 7.934 | 7.870 | 7.890 | 189,691 | -0.03(-0.32%) |
| Dec 23, 2003 | 7.948 | 7.942 | 7.847 | 7.915 | 611,532 | -0.03(-0.41%) |
| Dec 22, 2003 | 7.788 | 7.960 | 7.788 | 7.948 | 780,821 | +0.18(+2.35%) |
| Dec 19, 2003 | 7.877 | 7.896 | 7.751 | 7.765 | 876,769 | -0.11(-1.40%) |
| Dec 18, 2003 | 7.725 | 7.901 | 7.725 | 7.876 | 1,690,124 | +0.16(+2.01%) |
| Dec 17, 2003 | 7.816 | 7.816 | 7.626 | 7.721 | 2,974,399 | -0.10(-1.22%) |
| Dec 16, 2003 | 8.069 | 8.070 | 7.751 | 7.816 | 2,880,656 | -0.34(-4.22%) |
| Dec 15, 2003 | 8.256 | 8.272 | 8.161 | 8.161 | 1,942,678 | -0.05(-0.65%) |
| Dec 12, 2003 | 8.211 | 8.232 | 8.169 | 8.214 | 1,374,156 | -0.02(-0.22%) |
| Dec 11, 2003 | 8.070 | 8.369 | 8.069 | 8.232 | 1,374,708 | +0.15(+1.81%) |
| Dec 10, 2003 | 8.088 | 8.207 | 8.084 | 8.086 | 1,741,407 | +0.03(+0.37%) |
| Dec 09, 2003 | 7.857 | 8.123 | 7.857 | 8.056 | 1,983,484 | +0.20(+2.54%) |
| Dec 08, 2003 | 7.783 | 7.884 | 7.773 | 7.857 | 898,275 | +0.13(+1.64%) |
| Dec 05, 2003 | 7.689 | 7.742 | 7.689 | 7.730 | 613,187 | +0.06(+0.72%) |
| Dec 04, 2003 | 7.644 | 7.703 | 7.627 | 7.675 | 1,623,953 | +0.05(+0.67%) |
| Dec 03, 2003 | 7.731 | 7.733 | 7.607 | 7.624 | 874,012 | -0.11(-1.37%) |
| Dec 02, 2003 | 7.757 | 7.781 | 7.744 | 7.730 | 539,295 | -0.02(-0.23%) |
| Dec 01, 2003 | 7.813 | 7.821 | 7.779 | 7.748 | 551,427 | -0.07(-0.84%) |
| Nov 28, 2003 | 7.707 | 7.853 | 7.707 | 7.813 | 179,765 | +0.10(+1.26%) |
| Nov 26, 2003 | 7.802 | 7.843 | 7.693 | 7.716 | 421,841 | -0.06(-0.83%) |
| Nov 25, 2003 | 7.689 | 7.787 | 7.689 | 7.781 | 499,593 | +0.11(+1.43%) |
| Nov 24, 2003 | 7.495 | 7.677 | 7.487 | 7.671 | 524,958 | +0.20(+2.66%) |
| Nov 21, 2003 | 7.532 | 7.532 | 7.472 | 7.472 | 323,136 | -0.04(-0.59%) |
| Nov 20, 2003 | 7.404 | 7.538 | 7.381 | 7.517 | 496,284 | +0.10(+1.41%) |
| Nov 19, 2003 | 7.443 | 7.443 | 7.351 | 7.413 | 737,258 | -0.02(-0.30%) |
| Nov 18, 2003 | 7.503 | 7.566 | 7.391 | 7.435 | 365,044 | -0.06(-0.75%) |
| Nov 17, 2003 | 7.549 | 7.549 | 7.440 | 7.491 | 712,444 | -0.09(-1.22%) |
| Nov 14, 2003 | 7.707 | 7.762 | 7.549 | 7.584 | 640,207 | -0.11(-1.37%) |
| Nov 13, 2003 | 7.698 | 7.748 | 7.663 | 7.689 | 520,547 | -0.02(-0.24%) |
| Nov 12, 2003 | 7.618 | 7.707 | 7.569 | 7.707 | 878,975 | +0.09(+1.19%) |
| Nov 11, 2003 | 7.627 | 7.640 | 7.593 | 7.617 | 462,096 | -0.01(-0.14%) |
| Nov 10, 2003 | 7.694 | 7.756 | 7.627 | 7.627 | 447,758 | -0.14(-1.79%) |
| Nov 07, 2003 | 7.754 | 7.778 | 7.710 | 7.766 | 320,379 | +0.05(+0.59%) |
| Nov 06, 2003 | 7.737 | 7.737 | 7.661 | 7.721 | 631,935 | -0.04(-0.50%) |
| Nov 05, 2003 | 7.803 | 7.975 | 7.747 | 7.760 | 540,950 | -0.11(-1.45%) |
| Nov 04, 2003 | 7.803 | 7.968 | 7.803 | 7.874 | 660,058 | +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
- Stock market today: Nvidia climbs to Wall Street's mountaintop as indexes edge up to more records
- California governor wants to restrict smartphone usage in schools
- Congressional Budget Office raises this year's federal budget deficit projection by $400 billion
- Amazon Labor Union members vote overwhelmingly in favor of an affiliation with the Teamsters
- Federal Trade Commission refers complaint about TikTok's adherence to child privacy law to the DOJ
- Nvidia's stock market value topped $3.3 trillion. How it became No. 1 in the S&P 500, by the numbers
- Nvidia, Six Flags rise; Lennar, America's Car-Mart fall, Tuesday, 6/18/2024
- Officials release autopsy of Missouri student Riley Strain
- Russia President Vladimir Putin makes a rare visit to North Korea, an old ally
- California fines Amazon nearly $6M, alleging illegal work quotas at 2 warehouses
Most Read
- Mexican migrant workers face low wages, cartel violence after layoffs in Minnesota • Business
- Devean George's north Minneapolis modular housing factory will open in fall, employ 320 • Business
- Toro's future is increasingly electric and autonomous, helping to beautify golf courses • Business
- Cargill opening tech-focused office in Atlanta, hiring 400 people • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • 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.