Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

76.71 -1.08 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.594 6.840 6.561 6.677 0 -0.03(-0.43%)
Feb 26, 2009 6.587 6.837 6.587 6.706 1,549,612 +0.12(+1.87%)
Feb 25, 2009 6.717 6.786 6.344 6.583 1,345,970 -0.22(-3.20%)
Feb 24, 2009 6.405 6.859 6.333 6.801 1,407,363 +0.48(+7.63%)
Feb 23, 2009 6.503 6.576 6.296 6.318 1,347,363 -0.15(-2.35%)
Feb 20, 2009 6.217 6.601 6.217 6.470 0 +0.03(+0.51%)
Feb 19, 2009 6.739 6.739 6.373 6.438 968,546 -0.11(-1.61%)
Feb 18, 2009 7.058 7.102 6.489 6.543 1,993,208 -0.42(-6.09%)
Feb 17, 2009 7.254 7.359 6.935 6.967 1,699,217 -0.55(-7.33%)
Feb 13, 2009 7.399 7.733 7.312 7.519 0 +0.15(+1.97%)
Feb 12, 2009 7.258 7.413 6.975 7.374 992,122 -0.01(-0.20%)
Feb 11, 2009 7.330 7.504 7.243 7.388 1,256,349 +0.11(+1.55%)
Feb 10, 2009 7.689 7.943 7.254 7.276 1,709,364 -0.44(-5.73%)
Feb 09, 2009 7.664 7.740 7.435 7.718 1,194,088 +0.03(+0.38%)
Feb 06, 2009 7.232 7.729 7.232 7.689 0 +0.43(+5.95%)
Feb 05, 2009 7.359 7.464 7.225 7.258 1,650,369 -0.03(-0.45%)
Feb 04, 2009 7.472 7.635 7.243 7.290 1,349,659 -0.24(-3.18%)
Feb 03, 2009 7.218 7.613 7.149 7.530 2,894,712 +0.35(+4.85%)
Feb 02, 2009 7.551 7.566 7.098 7.181 2,269,878 -0.53(-6.91%)
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%)
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.