$39.60 0.00 (%) PolyOne Corp - NYSE

May. 21, 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
5/21/201539.2139.7839.1639.60516,957
5/20/201539.3139.5039.2039.251,273,454
5/19/201540.1840.2639.3139.39854,892
5/18/201540.1040.3439.7840.23367,573
5/15/201540.5040.5639.9540.19398,460
5/14/201539.8540.7139.5840.69457,245
5/13/201539.7739.8839.5839.63325,505
5/12/201540.0140.2839.2939.62606,597
5/11/201539.9940.3339.9640.07369,984
5/8/201540.6840.7840.2140.27551,075
5/7/201539.9640.4139.8440.19422,900
5/6/201540.3640.6339.8340.07786,973
5/5/201540.7541.2039.7640.081,280,890
5/4/201540.3440.9840.3040.89887,092
5/1/201538.5540.7438.3040.211,114,500
4/30/201539.2839.5039.0239.051,275,222
4/29/201539.1039.5538.9839.48890,025
4/28/201538.5539.3338.5139.31645,753
4/27/201538.3938.8138.1738.72853,654
4/24/201538.6538.7238.3338.35469,438
4/23/201538.4538.7538.3138.62316,938
4/22/201538.6438.7238.2738.60279,048
4/21/201538.8238.8638.5438.66546,148
4/20/201538.3738.6838.1238.66460,938
4/17/201538.1638.3737.8938.09587,720
4/16/201538.4638.4638.2038.36428,969
4/15/201538.5338.6438.0938.541,010,353
4/14/201538.2938.4238.0338.41673,307
4/13/201537.8838.1837.7538.10585,712
4/10/201537.9538.0037.4837.87403,720
4/9/201536.4437.6936.4037.67637,207
4/8/201536.6836.8536.3336.43944,862
4/7/201537.3637.5436.5636.59744,019
4/6/201536.6337.3336.4337.32591,453
4/2/201536.4937.2336.4636.78532,399
4/1/201537.3937.5436.5736.63750,237
3/31/201537.3637.6536.9037.35720,150
3/30/201537.3137.8537.2237.62506,391
3/27/201536.7037.0336.4836.93665,190
3/26/201537.1637.3736.3336.821,570,452
3/25/201538.2538.5937.2237.43947,349
3/24/201538.0338.2937.6938.21294,633
3/23/201538.1638.6338.0838.09322,567
3/20/201537.9338.3637.7638.091,099,828
3/19/201537.5937.8437.3937.65395,094
3/18/201537.0038.0536.7937.84547,913
3/17/201537.4337.5736.7737.15612,042
3/16/201538.7538.8836.9637.641,123,085
3/13/201539.0139.2738.3538.63396,366
3/12/201539.0739.3238.6539.22311,170
3/11/201538.8338.8538.3938.76416,284
3/10/201539.1939.2738.4938.77473,131
3/9/201539.3339.6839.1139.66315,732
3/6/201539.6040.0239.1039.15365,984
3/5/201540.2840.2839.8039.95283,532
3/4/201540.2040.3739.7840.15423,262
3/3/201540.3040.4039.6040.23398,360
3/2/201539.7740.5039.5040.36624,977
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center