$34.41 +0.82 (%) PolyOne Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201633.7634.4433.5034.41300,385
12/7/201633.2133.7332.9833.59339,996
12/6/201632.6233.1932.4033.16270,560
12/5/201632.5432.8932.5332.73421,453
12/2/201632.3632.5132.0132.17220,101
12/1/201633.0033.2131.9532.37584,748
11/30/201633.5633.7132.9132.97405,193
11/29/201632.5633.7532.5633.15608,979
11/28/201632.7432.8632.4232.62319,859
11/25/201632.7932.9132.6132.91102,075
11/23/201632.6932.9932.6632.79257,077
11/22/201633.1333.1332.3932.84307,645
11/21/201632.9533.1732.4932.75556,731
11/18/201632.4232.7432.3332.70352,212
11/17/201633.0033.0332.3732.38380,492
11/16/201632.1432.7032.1032.67469,790
11/15/201632.6233.0232.1732.311,047,285
11/14/201632.1532.7932.0332.72928,709
11/11/201631.3331.9531.2131.86673,998
11/10/201631.3732.0031.1031.36743,045
11/9/201629.0230.8428.9230.75875,141
11/8/201629.4429.5529.2129.22379,663
11/7/201630.0430.0429.3029.50605,410
11/4/201629.2629.9229.2629.38390,956
11/3/201629.2629.4329.2029.30501,883
11/2/201629.2129.3529.1429.22570,877
11/1/201629.3529.5429.1929.35680,069
10/31/201629.1129.3528.9229.23853,262
10/28/201629.4229.8028.8529.06932,432
10/27/201629.6129.7629.1329.451,139,668
10/26/201629.0530.0728.7729.621,148,589
10/25/201631.5031.5231.0731.20782,272
10/24/201631.7131.8031.4931.58659,581
10/21/201630.6931.3130.6931.28575,812
10/20/201631.0031.3030.8031.14505,462
10/19/201630.9031.2730.6331.15562,344
10/18/201631.6531.6530.7230.73937,640
10/17/201631.2131.3931.0031.13377,527
10/14/201631.2231.5831.0531.24406,457
10/13/201631.1131.3130.7930.84511,805
10/12/201631.6332.0431.6331.64282,616
10/11/201632.6632.6731.7932.03327,395
10/10/201633.3633.5032.8732.89340,238
10/7/201634.0934.0932.9332.94586,674
10/6/201632.9234.0532.9233.99878,621
10/5/201632.9833.1232.6533.00605,822
10/4/201633.2933.4832.6032.64494,581
10/3/201633.7833.7933.1133.16385,806
9/30/201633.7434.2233.3233.811,476,035
9/29/201634.2534.7633.5033.51791,022
9/28/201633.7934.3133.5134.28722,694
9/27/201632.6233.6232.6233.51600,579
9/26/201631.8832.6531.8032.38396,881
9/23/201631.5432.2931.5331.93317,174
9/22/201632.4032.4031.8232.19622,908
9/21/201631.7232.0431.5132.03299,854
9/20/201631.6731.7531.4231.43355,018
9/19/201631.8132.0031.2831.48572,968
9/16/201631.8531.9331.2531.25879,629
9/15/201631.4731.9731.3531.96390,211
9/14/201632.0732.2131.3931.53627,868
9/13/201632.5432.9631.8631.96457,903
9/12/201632.2133.1832.2133.16512,435
9/9/201634.1834.1832.6332.65594,587
9/8/201634.7934.8234.3834.48228,888
9/7/201634.4235.1034.3634.76326,016
9/6/201634.9735.1934.5034.57192,532
9/2/201634.6934.8934.6534.86271,514
9/1/201634.5534.6433.8534.34290,527
8/31/201634.6034.8534.2834.47301,130
8/30/201634.8135.1334.5834.75191,196
8/29/201634.0934.9034.0934.75278,206
8/26/201633.9834.4633.7233.99380,839
8/25/201633.5033.9333.5033.81176,743
8/24/201634.0234.0233.5033.63311,578
8/23/201634.0234.4034.0234.04346,750
8/22/201633.6233.8533.3933.85164,790
8/19/201633.1133.9832.9733.83413,789
8/18/201632.9533.3732.7133.26473,536
8/17/201633.1533.1532.7432.83375,207
8/16/201633.5433.7633.0833.09654,359
8/15/201633.7934.1633.5833.63575,830
8/12/201633.8334.1533.2833.66841,883
8/11/201634.2034.7833.7033.90989,307
8/10/201635.4035.4034.8935.22210,699
8/9/201635.5335.5635.2335.32167,955
8/8/201635.5835.7035.3135.40222,654
8/5/201635.2835.6335.1035.50334,370
8/4/201634.9635.3934.9635.07221,483
8/3/201634.7635.1234.5935.10241,115
8/2/201635.6535.7634.6834.70313,664
8/1/201635.0235.7034.7635.57444,430
7/29/201635.1835.4734.9035.07616,463
7/28/201635.5036.0935.1535.411,055,373
7/27/201637.5037.5336.5236.71640,843
7/26/201637.4637.7837.1237.47271,525
7/25/201637.3137.6237.2137.37199,917
7/22/201637.3937.6837.2037.50247,790
7/21/201637.8837.8837.3137.48248,734
7/20/201637.5838.1137.0937.81222,325
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center