PolyOne Corp $40.71

down -0.72


25/7/2014 04:01 PM  |  NYSE : POL  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POL historical data

Date Open High Low Close Volume
7/25/201440.9841.2240.6140.71657,396
7/24/201441.6242.0841.1641.43664,340
7/23/201442.4042.5942.0342.21583,602
7/22/201441.5842.9340.7842.311,170,596
7/21/201441.6541.8641.0541.59712,073
7/18/201441.3542.3141.3342.03656,768
7/17/201441.5541.9541.2241.36619,344
7/16/201442.3442.4541.4841.91436,178
7/15/201442.3642.6841.5841.92378,606
7/14/201442.6242.8042.1342.20468,675
7/11/201442.2942.4741.9242.28259,816
7/10/201441.8642.7441.8242.20422,433
7/9/201442.7443.0642.6442.70383,741
7/8/201442.5942.7942.2942.61828,189
7/7/201443.0243.0442.4842.72560,498
7/3/201442.8043.1642.5343.14183,622
7/2/201442.7243.0442.3742.74398,669
7/1/201442.3043.3442.2042.891,081,567
6/30/201441.6842.1841.6842.14678,087
6/27/201440.3041.5640.3041.46652,321
6/26/201440.8740.8740.0440.51519,722
6/25/201440.8241.5040.7340.93515,960
6/24/201441.5942.3840.9640.99629,358
6/23/201441.5641.8741.4441.74401,189
6/20/201440.5441.5040.5241.481,151,683
6/19/201440.6840.9040.3240.54269,227
6/18/201440.8641.0140.0840.66419,224
6/17/201440.3341.2940.3240.74571,744
6/16/201440.7240.7740.2240.45236,361
6/13/201440.6840.8340.3040.72369,509
6/12/201441.2541.3840.5440.64484,812
6/11/201441.6041.7241.1141.39441,222
6/10/201441.9742.0441.2441.80594,677
6/9/201442.0742.3041.9942.11412,575
6/6/201442.1642.4741.9242.13637,537
6/5/201441.0941.9840.8041.86708,423
6/4/201440.4441.1540.2041.00605,974
6/3/201439.9740.4839.8540.37886,969
6/2/201440.2940.3739.4540.06751,679
5/30/201440.4140.4139.8140.13577,130
5/29/201439.3440.0638.8540.04586,283
5/28/201439.2839.4639.0739.11435,041
5/27/201439.4539.5039.0039.35484,284
5/23/201438.7639.3538.5139.24454,486
5/22/201438.3038.8638.1738.77385,463
5/21/201437.8738.4737.8438.29449,926
5/20/201438.0538.0737.3137.73594,731
5/19/201437.5238.3437.3738.19406,947
5/16/201437.6737.6737.2037.52493,687
5/15/201437.7837.8136.8137.54836,998
5/14/201438.7938.7938.0438.09593,461
5/13/201439.2039.5538.7738.90765,879
5/12/201438.3039.2537.9239.19992,068
5/9/201437.9638.2237.4538.19645,822
5/8/201438.4639.0337.7837.97675,869
5/7/201438.4538.6037.6938.56594,642
5/6/201438.5038.8038.1638.37817,860
5/5/201438.5638.9537.9538.66640,978
5/2/201437.8339.0337.7238.81868,313
5/1/201436.6738.4236.6737.651,451,832
4/30/201438.1238.4137.4737.4715,550,735
4/29/201438.4438.4937.7438.06878,056
4/28/201437.8038.5037.5138.171,079,459
4/25/201438.1338.8837.6537.681,523,672
4/24/201437.8137.8736.8537.66743,998
4/23/201438.1238.2337.4337.46490,791
4/22/201438.3538.4538.0038.16556,857
4/21/201438.6938.7337.9838.27290,168
4/17/201438.3438.7838.2438.59427,943
4/16/201437.9638.4837.8038.40436,285
4/15/201437.4037.9736.9737.51742,747
4/14/201436.7137.2336.4237.22675,417
4/11/201436.1036.8336.0236.23762,304
4/10/201437.9838.0436.4836.48634,391
4/9/201437.2938.3736.8438.09859,055
4/8/201437.2537.6036.8437.01856,817
4/7/201437.2937.8836.8037.29653,748
4/4/201439.0039.2837.3837.51576,934
4/3/201438.5638.6938.1638.29295,562
4/2/201437.8838.5637.5438.47582,331
4/1/201436.6737.7136.6737.63466,748
3/31/201436.4036.8536.0036.66476,232
3/28/201436.0636.5935.7636.19303,433
3/27/201436.3536.3935.5536.04420,220
3/26/201437.5337.5336.3336.33384,611
3/25/201437.0237.4336.6237.39432,587
3/24/201437.3537.4536.5237.00485,062
3/21/201437.7038.0037.2437.27621,164
3/20/201437.3037.5736.9637.45188,656
3/19/201438.0138.0137.1037.32461,479
3/18/201437.2638.2137.1437.90617,568
3/17/201436.9037.2836.7137.07472,907
3/14/201436.5436.8836.5236.60671,544
3/13/201437.0937.2436.5336.75860,627
3/12/201436.7337.2036.2337.031,493,756
3/11/201437.8637.9137.4337.58541,234
3/10/201437.8337.9937.5237.72739,562
3/7/201438.3238.3837.7538.00456,419
3/6/201437.7438.1537.7438.09533,944
3/5/201437.8737.9437.4837.74426,512
Trading Center