Polaris Inc (NY: PII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2009 | 7.860 | 8.019 | 7.567 | 7.715 | 0 | -0.18(-2.34%) |
| Jan 29, 2009 | 8.251 | 8.375 | 7.852 | 7.899 | 3,379,835 | -0.59(-6.92%) |
| Jan 28, 2009 | 8.389 | 8.570 | 8.077 | 8.487 | 2,180,936 | +0.40(+4.89%) |
| Jan 27, 2009 | 8.208 | 8.523 | 8.048 | 8.092 | 1,293,039 | -0.03(-0.40%) |
| Jan 26, 2009 | 7.736 | 8.262 | 7.664 | 8.124 | 1,912,501 | +0.33(+4.19%) |
| Jan 23, 2009 | 7.569 | 8.037 | 7.007 | 7.798 | 0 | -0.14(-1.74%) |
| Jan 22, 2009 | 8.447 | 8.629 | 7.852 | 7.936 | 3,742,904 | -0.71(-8.26%) |
| Jan 21, 2009 | 8.230 | 8.661 | 8.037 | 8.650 | 2,470,879 | +0.65(+8.07%) |
| Jan 20, 2009 | 8.603 | 8.603 | 7.776 | 8.005 | 2,097,318 | -0.63(-7.27%) |
| Jan 16, 2009 | 8.690 | 8.861 | 8.327 | 8.632 | 0 | +0.03(+0.29%) |
| Jan 15, 2009 | 8.676 | 8.857 | 8.226 | 8.607 | 2,553,629 | -0.07(-0.79%) |
| Jan 14, 2009 | 8.737 | 8.803 | 8.527 | 8.676 | 2,049,625 | -0.24(-2.72%) |
| Jan 13, 2009 | 8.991 | 9.292 | 8.795 | 8.919 | 2,066,427 | -0.38(-4.13%) |
| Jan 12, 2009 | 9.760 | 9.815 | 9.151 | 9.303 | 2,557,114 | -0.83(-8.16%) |
| Jan 09, 2009 | 10.75 | 10.76 | 10.05 | 10.13 | 1,570,613 | -0.59(-5.48%) |
| Jan 08, 2009 | 11.06 | 11.11 | 10.43 | 10.72 | 1,816,652 | -0.44(-3.93%) |
| Jan 07, 2009 | 11.62 | 11.69 | 11.10 | 11.16 | 1,924,078 | -0.65(-5.47%) |
| Jan 06, 2009 | 11.41 | 11.88 | 11.29 | 11.80 | 1,976,208 | +0.45(+3.93%) |
| Jan 05, 2009 | 10.91 | 11.47 | 10.70 | 11.36 | 1,686,005 | +0.48(+4.40%) |
| Jan 02, 2009 | 10.39 | 11.06 | 10.31 | 10.88 | 0 | +0.49(+4.68%) |
| Jan 01, 2009 | 10.55 | 10.90 | 10.38 | 10.39 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 10.55 | 10.90 | 10.38 | 10.39 | 1,568,325 | -0.12(-1.10%) |
| Dec 30, 2008 | 10.17 | 10.55 | 10.02 | 10.51 | 964,857 | +0.44(+4.40%) |
| Dec 29, 2008 | 10.12 | 10.16 | 9.833 | 10.06 | 1,153,064 | -0.05(-0.54%) |
| Dec 26, 2008 | 9.876 | 10.14 | 9.807 | 10.12 | 0 | +0.30(+3.03%) |
| Dec 24, 2008 | 9.608 | 9.854 | 9.470 | 9.822 | 562,988 | +0.20(+2.07%) |
| Dec 23, 2008 | 9.909 | 10.10 | 9.459 | 9.622 | 1,226,688 | -0.21(-2.10%) |
| Dec 22, 2008 | 9.891 | 9.902 | 9.445 | 9.829 | 1,312,085 | -0.00(-0.04%) |
| Dec 19, 2008 | 10.04 | 10.21 | 9.695 | 9.833 | 2,333,359 | -0.04(-0.37%) |
| Dec 18, 2008 | 10.08 | 10.17 | 9.557 | 9.869 | 1,583,327 | -0.18(-1.80%) |
| Dec 17, 2008 | 9.441 | 10.16 | 9.300 | 10.05 | 1,494,227 | +0.46(+4.80%) |
| Dec 16, 2008 | 9.281 | 9.630 | 9.071 | 9.590 | 1,706,758 | +0.49(+5.34%) |
| Dec 15, 2008 | 9.590 | 10.08 | 8.864 | 9.104 | 1,235,464 | -0.64(-6.55%) |
| Dec 12, 2008 | 9.488 | 9.840 | 9.292 | 9.742 | 0 | -0.03(-0.33%) |
| Dec 11, 2008 | 9.793 | 10.19 | 9.412 | 9.775 | 1,746,858 | -0.13(-1.35%) |
| Dec 10, 2008 | 9.923 | 10.30 | 9.793 | 9.909 | 1,514,241 | -0.12(-1.16%) |
| Dec 09, 2008 | 10.50 | 10.95 | 9.996 | 10.02 | 1,901,638 | -0.57(-5.37%) |
| Dec 08, 2008 | 10.92 | 11.22 | 10.08 | 10.59 | 1,436,807 | -0.09(-0.82%) |
| Dec 05, 2008 | 10.19 | 10.91 | 9.793 | 10.68 | 0 | +0.34(+3.30%) |
| Dec 04, 2008 | 10.61 | 11.36 | 10.11 | 10.34 | 1,109,375 | -0.41(-3.85%) |
| Dec 03, 2008 | 10.32 | 10.95 | 9.644 | 10.75 | 1,226,501 | +0.55(+5.37%) |
| Dec 02, 2008 | 9.662 | 10.24 | 9.434 | 10.21 | 1,076,468 | +0.73(+7.69%) |
| Dec 01, 2008 | 9.637 | 9.949 | 9.298 | 9.477 | 1,858,365 | -0.42(-4.29%) |
| Nov 28, 2008 | 9.702 | 9.923 | 9.477 | 9.902 | 648,685 | +0.16(+1.64%) |
| Nov 26, 2008 | 8.719 | 9.771 | 8.719 | 9.742 | 1,187,184 | +0.78(+8.74%) |
| Nov 25, 2008 | 8.382 | 9.104 | 8.313 | 8.959 | 1,600,608 | +0.71(+8.62%) |
| Nov 24, 2008 | 7.834 | 8.436 | 7.403 | 8.248 | 1,736,852 | +0.45(+5.72%) |
| Nov 21, 2008 | 7.501 | 7.845 | 7.065 | 7.802 | 1,783,495 | +0.48(+6.49%) |
| Nov 20, 2008 | 8.092 | 8.182 | 7.250 | 7.326 | 1,668,911 | -0.88(-10.78%) |
| Nov 19, 2008 | 8.919 | 9.093 | 8.193 | 8.211 | 3,156,927 | -0.67(-7.59%) |
| Nov 18, 2008 | 8.868 | 9.191 | 8.658 | 8.886 | 1,424,254 | +0.02(+0.25%) |
| Nov 17, 2008 | 8.995 | 9.405 | 8.850 | 8.864 | 1,474,433 | -0.21(-2.28%) |
| Nov 14, 2008 | 9.477 | 9.775 | 9.020 | 9.071 | 0 | -0.36(-3.77%) |
| Nov 13, 2008 | 9.481 | 9.807 | 9.078 | 9.426 | 3,052,062 | +0.22(+2.44%) |
| Nov 12, 2008 | 10.93 | 10.93 | 8.988 | 9.202 | 3,703,355 | -2.02(-18.00%) |
| Nov 11, 2008 | 11.69 | 11.69 | 10.88 | 11.22 | 1,176,263 | -0.54(-4.62%) |
| Nov 10, 2008 | 12.10 | 12.24 | 11.35 | 11.77 | 992,602 | -0.03(-0.22%) |
| Nov 07, 2008 | 11.72 | 11.83 | 11.38 | 11.79 | 0 | +0.21(+1.82%) |
| Nov 06, 2008 | 11.75 | 11.95 | 11.58 | 11.58 | 1,013,551 | -0.08(-0.68%) |
| Nov 05, 2008 | 11.92 | 12.19 | 11.58 | 11.66 | 811,447 | -0.38(-3.16%) |
| Nov 04, 2008 | 12.10 | 12.35 | 11.65 | 12.04 | 575,789 | +0.20(+1.68%) |
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
- Rural pharmacies fill a health care gap in the US. Owners say it's getting harder to stay open
- Stock market today: Wall Street is mixed as bets rise for rate cuts following job-openings data
- Conservative University of Wisconsin regent resigns after initially refusing to step down
- US job openings fall to 8.1 million, lowest since 2021, but remain at historically high levels
- Modi expected to retain power but early India count suggests it won't be the landslide he hoped for
- Spain proposes law to improve online safety for children, including virtual restraining orders
- In cities across the US, Black and Latino neighborhoods have less access to pharmacies
- Many Americans are still shying away from EVs despite Biden's push, an AP-NORC/EPIC poll finds
- Mourners can now speak to an AI version of the dead. But will that help with grief?
- Justice Department's 'deepfake' concerns over Biden interview audio highlights AI misuse worries
Most Read
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • Business
- Where are we in the inflation conversation? Minnesota CEOs weigh in • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- UCare spent $5.5 million on legal fight with University of Minnesota • Business
- Justice Department's 'deepfake' concerns over Biden interview audio highlights AI misuse worries • 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.