$39.74 -0.59 (%) PolyOne Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POL historical data

Date Open High Low Close Volume
2/27/201540.3940.7239.7339.741,125,518
2/26/201539.9040.4539.7940.33483,822
2/25/201539.8840.0739.6439.79293,156
2/24/201539.9240.0439.7139.95342,677
2/23/201539.7539.9839.4239.76444,831
2/20/201540.0140.1639.2840.01443,872
2/19/201539.8340.3739.8340.23272,484
2/18/201540.0340.3039.6240.10509,779
2/17/201540.0640.5139.8740.30483,244
2/13/201539.8940.2139.7740.05505,883
2/12/201539.7739.9439.7039.85529,403
2/11/201539.0939.4639.0039.31237,023
2/10/201539.5139.5138.7139.29284,820
2/9/201539.3739.5739.1039.32700,880
2/6/201539.5039.7739.2539.43671,992
2/5/201538.6139.5538.5139.37488,332
2/4/201538.0338.9237.9338.27705,353
2/3/201536.9838.6936.6138.571,346,713
2/2/201535.6336.7135.3136.711,093,327
1/30/201536.0736.4435.5835.591,027,626
1/29/201535.6436.0035.1635.90967,556
1/28/201536.1636.3534.4135.431,325,914
1/27/201535.7436.2035.5736.05501,819
1/26/201535.8536.3735.5536.23817,495
1/23/201536.5036.5035.7335.88638,329
1/22/201536.0936.6135.6036.43546,071
1/21/201535.4435.9535.1335.79465,106
1/20/201536.0736.2935.0935.54498,734
1/16/201535.1036.0035.0435.97567,122
1/15/201535.7135.7535.1035.15597,920
1/14/201535.4135.6535.1035.43410,754
1/13/201536.2536.4835.3335.87841,445
1/12/201536.0636.2835.4335.80794,422
1/9/201536.4236.4235.5535.94266,933
1/8/201535.7836.5135.5236.30981,150
1/7/201536.4136.4335.2035.35896,444
1/6/201537.0737.1235.9836.14488,551
1/5/201537.3237.4936.6936.98503,709
1/2/201538.0738.2237.3737.72376,978
12/31/201438.7138.9337.9037.91450,062
12/30/201438.9539.2538.5538.56404,365
12/29/201438.7839.2838.7339.11416,499
12/26/201438.8639.1138.7538.78262,405
12/24/201438.2038.7138.0438.64253,994
12/23/201438.1538.6437.9538.25439,204
12/22/201437.2037.9936.9837.99613,013
12/19/201436.5937.1536.4636.97999,119
12/18/201436.4336.7235.9536.70516,978
12/17/201435.2235.8535.0135.84726,430
12/16/201434.4035.4734.1334.961,030,813
12/15/201435.2535.3234.4534.49743,079
12/12/201435.2635.4635.0335.05468,749
12/11/201435.8536.3035.7235.79579,912
12/10/201436.7136.7135.6335.89690,991
12/9/201436.2137.1235.9636.861,027,332
12/8/201437.3137.6236.5236.62635,194
12/5/201437.5137.8237.3837.46540,139
12/4/201437.5837.8537.3637.53545,979
12/3/201437.9838.1137.6437.71575,296
12/2/201436.9637.9536.9637.93438,910
12/1/201437.3037.3436.5836.98415,698
11/28/201438.1238.1337.2537.30234,410
11/26/201438.2138.3237.8538.26211,250
11/25/201438.1338.3037.9438.15400,225
11/24/201438.0238.1137.6038.09338,880
11/21/201438.1338.4637.8037.88454,614
11/20/201437.4537.7537.4137.50574,412
11/19/201437.5637.8737.0637.74623,608
11/18/201437.1437.8836.9737.77677,741
11/17/201436.5437.0536.5136.99524,678
11/14/201437.1937.2736.6436.68496,707
11/14/20140.300.300.300.300
11/13/201437.9938.0137.0837.17555,366
11/13/20140.350.350.350.350
11/12/201437.3738.0737.3338.03399,698
11/12/20140.350.350.350.350
11/11/201437.3737.6837.1337.55459,377
11/11/20140.350.350.350.350
11/10/201438.0038.3637.3337.38810,681
11/10/20140.350.350.350.350
11/7/201438.2038.6037.7438.09961,996
11/6/201437.5938.3537.5038.20622,717
11/5/201437.2937.6036.9837.59578,800
11/4/201436.7437.3336.5836.97520,744
11/3/201437.0137.4736.5836.76803,694
10/31/201437.0037.1536.7137.01756,136
10/30/201436.2537.0536.1836.70631,417
10/29/201436.8837.0836.0636.46579,203
10/28/201435.8036.8835.5336.76815,118
10/27/201435.7535.7734.5935.641,405,804
10/24/201436.9536.9935.6436.241,103,220
10/23/201436.3637.1136.1036.61879,951
10/22/201436.8636.8735.8235.86636,812
10/21/201435.7836.6435.7036.62737,400
10/20/201434.6935.4534.6935.43630,280
10/17/201434.7434.9334.2334.841,016,495
10/16/201432.8234.6732.7234.401,302,897
10/15/201432.8533.6632.3433.481,789,790
10/14/201432.6333.4932.3833.291,678,377
10/13/201432.3633.1032.0132.362,378,767
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center