Polaris Industries Inc $148.25

down -2.14


31/7/2014 01:39 PM  |  NYSE : PII  
Industries : Automotive / Recreational Vehicles
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PII historical data

Date Open High Low Close Volume
7/30/2014148.64151.00146.68150.39663,724
7/29/2014148.09148.99147.58147.80701,290
7/28/2014148.41148.56146.34147.92414,894
7/25/2014147.92149.50147.38148.39484,863
7/24/2014146.09149.63146.09148.42998,449
7/23/2014146.91148.35145.22146.23890,983
7/22/2014140.60146.68139.91145.522,098,507
7/21/2014132.70133.37131.80133.18641,896
7/18/2014131.76133.83131.64132.80647,430
7/17/2014131.56133.27131.12131.85562,754
7/16/2014132.50132.94130.21132.62756,612
7/15/2014132.76133.66130.48130.71515,569
7/14/2014132.74133.50132.17133.20257,232
7/11/2014130.28132.17130.28132.02322,065
7/10/2014130.68131.57130.00130.23366,685
7/9/2014131.49133.96131.49133.06425,367
7/8/2014132.34132.38130.10131.55466,915
7/7/2014133.53134.92132.07132.37507,561
7/3/2014131.58134.93131.42134.78329,437
7/2/2014131.59132.43131.00131.62343,432
7/1/2014130.47133.81130.30132.38609,437
6/30/2014129.54130.47128.83130.24485,821
6/27/2014128.93130.09128.62129.75334,362
6/26/2014129.00129.43127.27128.94360,407
6/25/2014129.11130.00128.65129.15381,132
6/24/2014129.84131.21127.53127.55415,402
6/23/2014129.41130.18128.83130.05280,582
6/20/2014130.11130.22129.15129.16495,417
6/19/2014131.46131.83129.60130.04274,751
6/18/2014130.23131.03129.09130.99454,619
6/17/2014127.91130.09127.33129.90642,274
6/16/2014128.73128.90126.79127.97473,273
6/13/2014129.72130.03127.82128.55319,969
6/12/2014129.88130.29128.66129.18404,241
6/11/2014130.00130.56129.19130.05323,825
6/10/2014131.99132.40130.54130.97316,433
6/9/2014132.70133.16131.86132.69317,175
6/6/2014129.75132.74129.60132.71624,487
6/5/2014128.30129.48126.79129.09491,490
6/4/2014125.92128.89125.75128.25552,397
6/3/2014127.11127.37125.35126.37618,201
6/2/2014129.60129.60126.15127.61926,385
5/30/2014130.50131.19128.38128.92921,623
5/29/2014131.38132.00130.05130.93453,105
5/28/2014132.50132.50130.15130.89498,536
5/27/2014131.33133.17130.24132.12436,075
5/23/2014128.68130.73128.07130.50397,151
5/22/2014128.60130.88127.87128.41491,013
5/21/2014127.24128.75126.53128.30462,822
5/20/2014128.61128.73124.73126.39793,841
5/19/2014128.00129.79128.00128.74555,488
5/16/2014127.62128.91126.10128.41481,149
5/15/2014131.25131.58125.53127.461,114,114
5/14/2014134.53135.21131.35131.57329,452
5/13/2014135.47136.44134.54134.69305,084
5/12/2014133.23136.00132.50135.52382,039
5/9/2014132.41132.65131.02132.34310,189
5/8/2014132.71135.07131.86132.43335,738
5/7/2014134.09134.46130.57132.75363,491
5/6/2014135.17136.25133.77133.86338,098
5/5/2014135.49136.74134.11136.03247,579
5/2/2014135.90137.90135.61136.40268,871
5/1/2014134.63137.24134.03135.48374,190
4/30/2014133.03134.65131.31134.33775,111
4/29/2014132.91133.66131.25132.95549,171
4/28/2014134.84135.49130.18132.45805,268
4/25/2014137.39137.76133.85134.37613,451
4/24/2014140.28140.61136.56137.67743,307
4/23/2014137.58142.35137.58139.57801,831
4/22/2014137.15140.34136.82140.311,322,723
4/21/2014135.18136.57133.31135.70595,198
4/17/2014136.96137.70135.22135.39494,401
4/16/2014134.81137.50134.40136.83569,608
4/15/2014133.68135.64130.70133.59826,852
4/14/2014131.75133.57131.38133.22505,210
4/11/2014130.65133.36130.02130.50729,196
4/10/2014136.50136.90131.34131.89588,658
4/9/2014136.89137.31135.26136.39448,924
4/8/2014133.44136.89133.04136.61535,112
4/7/2014138.76139.63133.00133.83776,446
4/4/2014142.80143.18138.26139.22485,277
4/3/2014143.00143.27141.58141.77298,421
4/2/2014142.99143.98141.78142.82399,131
4/1/2014139.95142.58139.69142.56475,776
3/31/2014139.61140.55138.15139.71445,071
3/28/2014137.76140.97137.43138.07370,795
3/27/2014137.66137.66134.76137.00577,432
3/26/2014138.39139.17136.37137.25638,002
3/25/2014139.99140.62136.13137.25706,609
3/24/2014140.58140.99137.00138.76511,409
3/21/2014140.62141.44138.87139.391,413,168
3/20/2014138.86140.38138.22140.29428,237
3/19/2014141.12141.48138.08139.08456,236
3/18/2014140.25141.74140.00141.09533,985
3/17/2014139.57141.26139.31140.19633,549
3/14/2014137.98140.21137.86138.30421,224
3/13/2014141.00141.45138.29138.56746,474
3/12/2014137.34140.59136.82140.59758,780
3/11/2014138.88139.95137.56138.25508,063
3/10/2014137.21138.90136.75138.88658,404
Trading Center