$35.60 +0.60 (%) PolyOne Corp - NYSE

Sep. 19, 2014 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POL historical data

Date Open High Low Close Volume
9/18/201435.4535.5834.7835.001,641,356
9/17/201436.2636.2635.3535.451,915,398
9/16/201436.4436.5536.1036.211,324,931
9/15/201437.1037.1036.3836.52816,603
9/12/201438.0038.0337.0137.10543,671
9/11/201437.4938.0437.4937.96611,076
9/10/201437.7137.8937.5037.79667,354
9/9/201438.1538.2037.5237.71812,502
9/8/201438.0438.2737.6138.10850,532
9/5/201438.2638.4337.9738.041,052,530
9/4/201439.2039.3638.3838.40527,404
9/3/201439.4439.7239.1639.21461,290
9/2/201439.1939.9138.9939.15706,891
8/29/201439.2839.3139.0639.22219,728
8/28/201439.2339.4438.9539.17364,585
8/27/201439.4039.6339.2739.37283,321
8/26/201439.7439.9439.5139.54891,192
8/25/201439.7639.7639.3739.63436,187
8/22/201439.6039.6939.3339.36362,716
8/21/201439.6839.8139.1339.67357,163
8/20/201439.8739.8939.4939.68425,750
8/19/201440.0540.2039.7639.98410,883
8/18/201439.9140.4939.8840.02534,344
8/15/201439.6239.8439.2039.62514,300
8/14/201439.2139.4039.0739.38277,298
8/13/201438.8339.3138.6839.21304,406
8/12/201438.9639.0038.3538.61350,719
8/11/201438.8739.4638.4139.12511,323
8/8/201437.9338.6937.8838.62440,715
8/7/201438.5038.6937.8137.92602,752
8/6/201437.7238.6737.7238.36544,967
8/5/201438.3638.6237.9538.07386,660
8/4/201438.0738.7337.7138.67567,392
8/1/201437.8838.1837.4737.891,001,082
7/31/201439.0739.1437.8037.951,339,800
7/30/201440.4140.6339.3539.41818,360
7/29/201440.9541.0540.0640.06602,600
7/28/201440.8141.2040.2840.80598,009
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center