$35.98 -0.12 (%) PolyOne Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POL historical data

Date Open High Low Close Volume
4/29/201636.0536.1535.2735.98545,422
4/28/201637.0937.0936.0236.10660,967
4/27/201635.6937.4235.6037.051,732,668
4/26/201634.5235.6434.3335.50996,103
4/25/201633.4833.6532.7332.88580,870
4/22/201633.3033.9033.2033.59387,910
4/21/201633.3033.6032.9533.15481,724
4/20/201633.2733.4332.9933.28386,964
4/19/201632.6933.2732.6733.23673,076
4/18/201631.4432.6031.4432.46802,203
4/15/201631.4731.7331.2731.50564,400
4/14/201631.7531.8331.1631.48367,809
4/13/201630.8931.6830.7131.65635,840
4/12/201630.4630.9430.4130.631,327,436
4/11/201630.3330.8230.0930.411,017,378
4/8/201630.5830.9229.9930.16823,726
4/7/201630.2830.6029.7830.19619,414
4/6/201630.1230.5929.7430.54565,134
4/5/201629.9530.2829.8630.23353,304
4/4/201630.5430.6029.9130.25731,074
4/1/201629.8330.5329.7630.40539,639
3/31/201630.7530.8230.1730.25663,487
3/30/201630.8030.8730.5730.71334,458
3/29/201629.6130.6129.5230.61417,030
3/28/201629.8629.9129.5029.74192,228
3/24/201629.3229.7229.1329.71284,909
3/23/201630.0330.0829.5329.56261,759
3/22/201629.9330.5429.9330.15399,868
3/21/201629.8730.2929.6930.20503,721
3/18/201630.2530.5029.8030.001,163,929
3/17/201628.9429.8728.8029.87648,892
3/16/201628.5629.0928.4328.85439,904
3/15/201628.4428.7028.2528.58736,972
3/14/201629.1429.1428.5128.84765,417
3/11/201628.9429.4628.7729.46485,070
3/10/201628.9829.1228.2828.82519,599
3/9/201628.6229.1428.6028.88577,078
3/8/201628.9929.2228.3328.501,054,776
3/7/201628.5029.3028.3429.30754,783
3/4/201629.2429.2428.2628.56466,244
3/3/201627.9928.5827.9028.55489,252
3/2/201627.5127.9527.1227.94626,662
3/1/201627.2527.6027.0927.52608,285
2/29/201627.2927.5626.8426.91598,550
2/26/201627.0027.2226.8227.22657,544
2/25/201627.1027.2526.5326.84369,192
2/24/201625.9527.3025.7027.10634,111
2/23/201626.6026.6026.1726.29851,166
2/22/201626.6327.0426.5626.85838,436
2/19/201626.1826.7326.0326.301,269,188
2/18/201626.3226.8826.0126.25389,517
2/17/201626.1826.5525.9626.23830,669
2/16/201625.6226.0124.4025.951,027,397
2/12/201625.5526.2225.2925.88579,787
2/11/201624.3025.5724.2925.151,271,691
2/10/201625.2026.0524.9424.98741,986
2/9/201623.9725.2323.8324.93813,683
2/8/201624.0924.4523.6424.30901,812
2/5/201624.6325.6323.1924.73946,072
2/4/201624.8026.0924.5025.301,562,914
2/3/201624.2825.3022.3524.972,025,362
2/2/201625.9426.2725.5625.73701,485
2/1/201626.7626.8326.3226.58686,309
1/29/201625.8327.0725.6727.06856,037
1/28/201625.7826.0325.5525.68541,958
1/27/201625.4726.2725.3325.43421,756
1/26/201625.3925.8425.1525.65514,820
1/25/201626.1826.3025.1225.19776,450
1/22/201626.9027.2726.0226.61770,572
1/21/201625.6426.6225.4325.95771,128
1/20/201624.5925.9724.1025.631,258,669
1/19/201626.0726.1124.6225.06837,768
1/15/201625.8326.3424.8325.731,038,673
1/14/201626.5327.1026.0026.73812,633
1/13/201627.6927.7426.1626.23488,789
1/12/201628.0928.1327.1127.53827,066
1/11/201628.1328.3827.5627.73532,242
1/8/201628.7628.8528.0528.07528,249
1/7/201628.7229.2128.2228.61803,427
1/6/201629.8330.1429.4829.55484,819
1/5/201630.9131.1130.3630.46549,246
1/4/201631.3031.3030.4630.77557,222
12/31/201532.0232.3231.6731.76363,684
12/30/201532.4132.6432.1232.15210,636
12/29/201532.6432.8532.1432.53235,192
12/28/201532.3832.4531.9732.40239,519
12/24/201532.6732.8432.2532.57124,568
12/23/201532.1732.6831.9432.65289,647
12/22/201531.1532.1131.1231.86522,667
12/21/201531.2831.4430.7430.96413,002
12/18/201531.0631.4131.0331.091,085,818
12/17/201532.2332.2331.2431.25284,236
12/16/201531.9532.2431.4332.18355,828
12/15/201531.7531.8731.2731.74509,183
12/14/201531.7131.8931.1131.45409,566
12/11/201531.8432.2631.5431.92453,473
12/10/201533.1433.2032.5332.88338,614
12/9/201533.3433.8533.0933.22555,605
12/8/201532.8933.3732.6132.88428,639
12/7/201534.1434.2233.1233.38359,676
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center