$35.59 -0.31 (%) PolyOne Corp - NYSE

Jan. 30, 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
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
10/10/201433.1433.4632.1832.191,163,215
10/9/201434.6134.7633.2033.301,185,091
10/8/201434.4234.6633.7034.64735,261
10/7/201434.7534.9334.2934.29469,727
10/6/201435.4435.4935.0235.05430,988
10/3/201435.7035.7435.2835.31375,865
10/2/201435.2135.3634.4335.25711,962
10/1/201435.5835.7934.9135.091,560,032
9/30/201436.0436.2935.5735.581,164,799
9/29/201435.7236.1235.5536.09506,173
9/26/201436.0436.2435.6636.19987,575
9/25/201436.8936.8936.0336.031,010,893
9/24/201436.3937.0936.2837.021,077,803
9/23/201436.6637.1736.4436.441,057,304
9/22/201436.2136.8136.1936.661,215,965
9/19/201435.1635.8435.0535.682,098,449
9/18/201435.4535.5834.7835.001,641,356
9/17/201436.2636.2635.3535.451,915,398
9/16/201436.4436.5536.1036.211,328,990
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center