POLYONE $25.18

down -0.05


24/5/2013 04:24 PM  |  NYSE : POL  |  Industries : Manufacturing / Resin, Synthetic Rubber, and Artificial Synthetic Fibers and Filaments Manufacturing
Type:

POL historical data

Date Open High Low Close Volume
5/24/2013 25.07 25.32 24.70 25.18 2450
5/23/2013 24.99 25.36 24.59 25.23 6330
5/22/2013 25.62 25.85 25.32 25.40 5942
5/21/2013 25.61 25.79 25.49 25.60 3214
5/20/2013 25.50 25.80 25.29 25.62 5206
5/17/2013 25.07 25.57 25.07 25.54 4793
5/16/2013 24.80 25.13 24.49 24.91 3179
5/15/2013 24.84 25.09 24.68 24.98 3587
5/14/2013 24.32 25.01 24.32 24.98 5823
5/13/2013 24.34 24.46 24.00 24.13 3554
5/10/2013 23.90 24.55 23.90 24.44 9811
5/9/2013 23.66 23.99 23.58 23.93 8986
5/8/2013 23.52 23.83 23.33 23.83 6387
5/7/2013 23.37 23.65 23.08 23.63 4535
5/6/2013 23.57 23.65 22.97 23.31 5303
5/3/2013 23.95 23.97 23.37 23.61 8220
5/2/2013 22.37 23.92 22.00 23.68 9437
5/1/2013 22.39 22.40 21.42 21.59 11629
4/30/2013 22.44 22.74 22.30 22.53 5499
4/29/2013 22.62 22.67 22.34 22.49 4816
4/26/2013 23.02 23.13 22.56 22.64 4261
4/25/2013 23.21 23.48 23.00 23.08 5099
4/24/2013 23.18 23.20 22.90 23.09 6288
4/23/2013 23.17 23.36 22.79 23.12 4987
4/22/2013 22.98 23.17 22.34 22.98 4179
4/19/2013 22.18 23.25 22.15 22.95 5985
4/18/2013 21.94 22.76 21.94 22.10 5621
4/17/2013 22.54 22.67 22.18 22.36 5264
4/16/2013 21.95 22.98 21.82 22.90 9593
4/15/2013 22.63 22.63 21.46 21.65 13552
4/12/2013 23.39 23.54 22.79 22.88 7271
4/11/2013 23.58 23.82 23.27 23.59 9237
4/10/2013 23.42 23.68 22.96 23.64 8432
4/9/2013 23.88 23.95 23.38 23.40 6483
4/8/2013 23.53 23.82 23.40 23.80 2913
4/5/2013 23.26 23.82 23.17 23.60 4438
4/4/2013 23.25 23.80 23.15 23.80 4019
4/3/2013 23.77 23.83 22.88 23.22 6184
4/2/2013 23.95 24.14 23.67 23.78 4867
4/1/2013 24.48 24.51 23.74 23.81 4360
3/28/2013 24.04 24.52 23.85 24.41 5677
3/27/2013 23.95 24.11 23.61 23.85 7507
3/26/2013 24.69 24.74 24.07 24.22 8422
3/25/2013 25.25 25.25 24.53 24.65 5504
3/22/2013 25.19 25.23 25.01 25.09 4231
3/21/2013 25.02 25.20 24.93 25.10 4347
3/20/2013 25.39 25.46 24.91 25.28 4617
3/19/2013 25.03 25.27 24.81 25.25 7197
3/18/2013 24.74 25.34 24.53 24.96 6904
3/15/2013 25.06 25.34 24.80 25.02 12923
3/14/2013 25.13 25.26 24.81 25.06 6004
3/13/2013 25.03 25.63 24.52 25.05 7588
3/12/2013 23.90 25.07 23.84 24.90 26533
3/11/2013 23.47 23.94 23.10 23.94 7900
3/8/2013 23.46 23.61 23.27 23.58 6162
3/7/2013 22.95 23.20 22.84 23.18 3926
3/6/2013 22.93 23.07 22.60 22.96 5194
3/5/2013 22.50 22.82 22.36 22.70 5250
3/4/2013 22.50 22.69 22.12 22.29 4762
3/1/2013 22.50 22.66 21.87 22.55 6719
2/28/2013 22.21 22.94 22.06 22.79 5671
2/27/2013 21.47 22.44 21.44 22.27 5188
2/26/2013 21.65 21.82 20.96 21.40 7967
2/25/2013 22.67 22.67 21.60 21.60 4162
2/22/2013 21.83 22.56 21.75 22.50 4081
2/21/2013 21.92 21.99 21.30 21.68 8787
2/20/2013 23.47 23.47 21.87 22.05 7802
2/19/2013 23.20 23.53 23.20 23.50 6513
2/15/2013 23.53 23.54 22.94 23.08 3973
2/14/2013 23.65 23.78 23.38 23.44 3742
2/13/2013 23.50 24.00 23.36 23.79 5770
2/12/2013 23.24 23.43 23.04 23.40 3474
2/11/2013 23.32 23.50 23.24 23.26 3299
2/8/2013 23.04 23.35 22.95 23.29 3469
2/7/2013 23.15 23.20 22.53 22.94 5724
2/6/2013 23.03 23.53 22.86 23.16 7038
2/5/2013 22.70 23.25 22.59 23.11 8756
2/4/2013 22.48 22.92 22.36 22.49 8819
2/1/2013 22.00 22.75 21.88 22.65 8590
1/31/2013 22.03 22.09 21.62 21.84 10555
1/30/2013 22.91 23.00 21.98 22.20 16509
1/29/2013 22.85 22.95 22.28 22.82 8526
1/28/2013 22.75 23.60 22.75 23.01 11436
1/25/2013 22.59 22.69 22.44 22.69 4375
1/24/2013 22.24 22.54 22.24 22.52 5723
1/23/2013 22.55 22.70 22.21 22.22 4103
1/22/2013 22.49 22.72 22.49 22.60 3563
1/18/2013 22.42 22.61 22.23 22.45 2526
1/17/2013 22.37 22.54 22.25 22.37 4293
1/16/2013 22.27 22.37 22.07 22.21 3304
1/15/2013 22.15 22.75 22.05 22.36 6804
1/14/2013 21.95 22.33 21.95 22.16 3629
1/11/2013 22.23 22.23 21.87 22.03 5051
1/10/2013 22.42 22.43 21.86 22.14 5963
1/9/2013 22.28 22.38 22.17 22.29 5700
1/8/2013 22.75 22.77 22.15 22.27 8071
1/7/2013 23.15 23.19 22.58 22.81 13429
1/4/2013 22.61 23.27 22.42 23.22 12708
1/3/2013 22.32 22.97 22.25 22.82 18648
1/2/2013 21.09 22.41 21.03 22.20 18972
Marketplace
Trading Center