$34.13 +0.38 (%) PolyOne Corp - NYSE

Jul. 30, 2015 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POL historical data

Date Open High Low Close Volume
7/29/201533.0634.4032.7633.751,918,951
7/28/201533.5033.8932.3333.002,653,862
7/27/201535.1535.5033.1834.002,662,781
7/24/201537.1637.3136.9136.911,432,703
7/23/201537.4037.8336.9437.29534,679
7/22/201537.0337.2736.7037.26461,627
7/21/201537.4137.9837.0937.18341,370
7/20/201537.4437.5536.9537.39528,068
7/17/201538.0838.4237.2137.44537,492
7/16/201538.3138.4237.8738.05473,391
7/15/201539.1039.1338.1338.18588,543
7/14/201538.5439.2238.5439.19311,877
7/13/201538.1138.7837.9838.63500,983
7/10/201537.4837.9337.2937.87483,469
7/9/201537.7237.8136.9636.98424,442
7/8/201537.9338.1337.2137.25575,365
7/7/201538.5038.6237.4738.41674,881
7/6/201538.7739.0738.4738.61533,398
7/2/201539.7039.7039.1339.19456,666
7/1/201539.5239.8939.1939.50890,333
6/30/201538.9939.4638.3839.171,072,457
6/29/201539.4639.6538.4238.55594,801
6/26/201540.2240.4439.7540.00752,439
6/25/201539.9740.3539.8540.201,041,136
6/24/201539.9039.9439.4439.82630,946
6/23/201539.4639.9839.3139.95455,697
6/22/201539.8439.9239.3439.46274,365
6/19/201540.0540.0539.6039.62526,291
6/18/201539.2640.0639.2340.03420,288
6/17/201539.8039.9038.8939.13284,874
6/16/201538.9939.7938.9839.64497,421
6/15/201538.6338.9938.1838.91419,474
6/12/201539.4439.6539.0839.12204,907
6/11/201539.1539.5739.0539.57224,301
6/10/201538.6339.3438.6339.17291,893
6/9/201538.9939.0538.2738.29356,869
6/8/201538.9439.2838.7938.95270,127
6/5/201538.5339.1438.4339.11319,238
6/4/201539.4039.4038.5738.66339,988
6/3/201539.1039.6438.9139.38318,357
6/2/201538.6339.3638.5238.96250,202
6/1/201539.1139.1738.5338.83242,025
5/29/201539.0739.2638.8338.89334,005
5/28/201539.1239.2338.9039.18239,278
5/27/201538.7939.4138.4739.35353,018
5/26/201539.0539.1538.3938.79470,683
5/22/201539.5539.7839.2539.29363,104
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!