Polaris Inc (NY: PII )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 120.09 | 121.08 | 118.57 | 119.18 | 988,549 | -1.13(-0.94%) |
| Sep 29, 2014 | 119.65 | 121.64 | 119.59 | 120.31 | 767,349 | -0.76(-0.63%) |
| Sep 26, 2014 | 119.30 | 121.42 | 118.64 | 121.07 | 1,157,480 | +1.89(+1.59%) |
| Sep 25, 2014 | 118.87 | 120.54 | 118.35 | 119.18 | 987,102 | +0.26(+0.21%) |
| Sep 24, 2014 | 117.80 | 119.12 | 117.79 | 118.92 | 644,956 | +0.99(+0.84%) |
| Sep 23, 2014 | 117.52 | 120.51 | 117.33 | 117.94 | 915,015 | +0.38(+0.32%) |
| Sep 22, 2014 | 119.22 | 119.31 | 116.56 | 117.55 | 1,015,891 | -1.81(-1.52%) |
| Sep 19, 2014 | 119.02 | 119.58 | 117.60 | 119.37 | 2,419,342 | +0.71(+0.60%) |
| Sep 18, 2014 | 118.15 | 119.33 | 117.84 | 118.66 | 593,597 | +0.86(+0.73%) |
| Sep 17, 2014 | 117.24 | 118.53 | 116.47 | 117.80 | 555,516 | +0.93(+0.80%) |
| Sep 16, 2014 | 116.27 | 117.55 | 115.27 | 116.87 | 690,628 | -0.13(-0.11%) |
| Sep 15, 2014 | 117.40 | 117.73 | 116.25 | 117.00 | 623,582 | -0.41(-0.35%) |
| Sep 12, 2014 | 118.10 | 118.42 | 117.07 | 117.40 | 819,242 | -0.52(-0.44%) |
| Sep 11, 2014 | 116.29 | 118.14 | 115.97 | 117.92 | 604,040 | +1.44(+1.24%) |
| Sep 10, 2014 | 115.37 | 116.54 | 114.80 | 116.48 | 526,901 | +1.27(+1.10%) |
| Sep 09, 2014 | 116.67 | 116.81 | 114.88 | 115.21 | 859,506 | -1.73(-1.48%) |
| Sep 08, 2014 | 117.16 | 117.28 | 116.20 | 116.94 | 1,079,403 | -0.65(-0.56%) |
| Sep 05, 2014 | 116.77 | 117.75 | 115.45 | 117.59 | 688,448 | +0.10(+0.09%) |
| Sep 04, 2014 | 116.56 | 117.85 | 116.56 | 117.49 | 591,265 | +0.91(+0.78%) |
| Sep 03, 2014 | 117.39 | 117.56 | 115.44 | 116.58 | 467,208 | -0.59(-0.50%) |
| Sep 02, 2014 | 115.54 | 117.84 | 115.53 | 117.16 | 846,255 | +1.50(+1.29%) |
| Aug 29, 2014 | 116.07 | 115.67 | 115.67 | 115.67 | 441,915 | -0.24(-0.21%) |
| Aug 28, 2014 | 115.81 | 116.56 | 114.61 | 115.91 | 419,413 | -0.62(-0.53%) |
| Aug 27, 2014 | 117.77 | 117.31 | 115.82 | 116.53 | 669,815 | -0.78(-0.66%) |
| Aug 26, 2014 | 117.22 | 117.80 | 116.21 | 117.31 | 555,598 | +0.12(+0.10%) |
| Aug 25, 2014 | 117.86 | 118.11 | 116.63 | 117.19 | 485,581 | -0.03(-0.03%) |
| Aug 22, 2014 | 118.07 | 118.16 | 116.98 | 117.22 | 450,854 | -0.79(-0.67%) |
| Aug 21, 2014 | 118.69 | 118.69 | 117.58 | 118.01 | 388,384 | -0.48(-0.40%) |
| Aug 20, 2014 | 118.50 | 119.07 | 117.95 | 118.49 | 426,326 | -0.59(-0.49%) |
| Aug 19, 2014 | 119.94 | 120.10 | 118.60 | 119.07 | 443,183 | -0.06(-0.05%) |
| Aug 18, 2014 | 117.88 | 120.15 | 117.44 | 119.14 | 806,932 | +2.07(+1.77%) |
| Aug 15, 2014 | 118.15 | 118.57 | 116.50 | 117.07 | 470,229 | -0.86(-0.73%) |
| Aug 14, 2014 | 117.54 | 117.96 | 116.34 | 117.92 | 442,486 | +0.75(+0.64%) |
| Aug 13, 2014 | 117.52 | 117.96 | 116.52 | 117.18 | 355,610 | +0.41(+0.35%) |
| Aug 12, 2014 | 117.08 | 118.21 | 115.88 | 116.77 | 392,409 | -0.51(-0.43%) |
| Aug 11, 2014 | 117.77 | 117.79 | 116.73 | 117.28 | 398,967 | +0.67(+0.57%) |
| Aug 08, 2014 | 115.55 | 117.42 | 115.55 | 116.61 | 550,472 | +1.06(+0.92%) |
| Aug 07, 2014 | 116.91 | 117.56 | 115.19 | 115.55 | 564,574 | -1.24(-1.07%) |
| Aug 06, 2014 | 116.27 | 117.37 | 115.74 | 116.80 | 561,373 | -0.36(-0.30%) |
| Aug 05, 2014 | 117.46 | 118.80 | 116.90 | 117.15 | 745,939 | -0.40(-0.34%) |
| Aug 04, 2014 | 117.37 | 118.14 | 116.63 | 117.56 | 725,124 | +1.11(+0.95%) |
| Aug 01, 2014 | 116.97 | 118.22 | 115.04 | 116.45 | 864,844 | -0.56(-0.47%) |
| Jul 31, 2014 | 118.26 | 118.72 | 116.61 | 117.00 | 937,837 | -2.26(-1.89%) |
| Jul 30, 2014 | 117.88 | 119.75 | 116.32 | 119.26 | 836,949 | +2.05(+1.75%) |
| Jul 29, 2014 | 117.44 | 118.15 | 117.03 | 117.21 | 884,319 | -0.10(-0.08%) |
| Jul 28, 2014 | 117.69 | 117.81 | 116.05 | 117.31 | 523,177 | -0.37(-0.32%) |
| Jul 25, 2014 | 117.31 | 118.56 | 116.88 | 117.68 | 611,407 | -0.02(-0.02%) |
| Jul 24, 2014 | 115.85 | 118.66 | 115.85 | 117.70 | 1,259,027 | +1.74(+1.50%) |
| Jul 23, 2014 | 116.50 | 117.65 | 115.16 | 115.96 | 1,123,520 | +0.56(+0.49%) |
| Jul 22, 2014 | 111.50 | 116.32 | 110.95 | 115.40 | 2,645,943 | +9.79(+9.27%) |
| Jul 21, 2014 | 105.23 | 105.77 | 104.52 | 105.61 | 809,424 | +0.30(+0.29%) |
| Jul 18, 2014 | 104.49 | 106.13 | 104.39 | 105.31 | 816,402 | +0.75(+0.72%) |
| Jul 17, 2014 | 104.33 | 105.69 | 103.98 | 104.56 | 709,627 | -0.61(-0.58%) |
| Jul 16, 2014 | 105.08 | 105.42 | 103.26 | 105.17 | 954,079 | +1.51(+1.46%) |
| Jul 15, 2014 | 105.28 | 105.68 | 103.47 | 103.66 | 650,127 | -1.97(-1.87%) |
| Jul 14, 2014 | 105.27 | 105.87 | 104.81 | 105.63 | 324,366 | +0.94(+0.89%) |
| Jul 11, 2014 | 103.32 | 104.81 | 103.32 | 104.70 | 406,120 | +1.42(+1.37%) |
| Jul 10, 2014 | 103.63 | 104.33 | 103.09 | 103.28 | 462,386 | -2.24(-2.13%) |
| Jul 09, 2014 | 104.28 | 106.23 | 104.28 | 105.52 | 536,383 | +1.20(+1.15%) |
| Jul 08, 2014 | 104.95 | 104.98 | 103.17 | 104.32 | 588,775 | -0.65(-0.62%) |
| Jul 07, 2014 | 105.89 | 107.00 | 104.73 | 104.97 | 640,029 | -1.91(-1.79%) |
| Jul 03, 2014 | 104.35 | 106.88 | 106.88 | 106.88 | 415,370 | +2.51(+2.40%) |
| Jul 02, 2014 | 104.36 | 105.02 | 103.88 | 104.38 | 433,064 | -0.60(-0.57%) |
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
- European Union braces for foreign disinformation as voters head to polls
- Stock market today: Asian stocks trade mixed after Wall Street logs modest gains
- District attorney in Alec Baldwin's case wins New Mexico Democratic primary race
- Emirati leader meets with Taliban official facing $10 million US bounty over attacks
- Now that the fight with DeSantis appointees has ended, Disney set to invest $17B in Florida parks
- Life as a teen without social media isn't easy. These families are navigating adolescence offline
- In their own words: What young people wish they'd known about social media
- Modi claims victory in India's election but drop in support forces him to rely on coalition partners
- Stock market today: Asian stocks trade mixed after Wall Street logs modest gains
- Amazon Labor Union moves to affiliate with the Teamsters union amid struggles
Most Read
- Lender retakes control of Capella Tower in downtown Minneapolis • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- 17 Minnesota companies make Fortune 500 list, up 2 from last year • Business
- Minnesota-based Schwan's Co. names new CEO • Business
- To make affordable green hydrogen a reality, 3M says 'bring us your problems' • 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.