$37.82 +0.13 (%) PolyOne Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201637.5837.8637.0437.82504,387
5/26/201637.6837.8537.3937.69513,860
5/25/201637.3537.5937.2437.51443,804
5/24/201636.6937.1636.5137.12523,966
5/23/201636.0536.7435.9836.53423,505
5/20/201636.0036.3235.8136.10415,600
5/19/201635.6436.0735.4335.76365,508
5/18/201636.1736.7335.7335.90440,640
5/17/201637.0837.3236.2736.41423,967
5/16/201636.7737.1836.7637.08618,946
5/13/201636.6037.0036.3436.63548,246
5/12/201637.0037.3036.1736.56400,733
5/11/201636.7337.1336.4936.74494,305
5/10/201635.5336.7335.3336.73513,141
5/9/201635.7035.8035.2135.23277,372
5/6/201635.4236.1035.3435.98349,866
5/5/201635.9336.0535.4135.47301,243
5/4/201635.6736.2335.5035.52382,428
5/3/201636.1336.2435.5935.82299,950
5/2/201635.9536.7435.7236.69507,673
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center