$33.99 +0.18 (%) PolyOne Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POL historical data

Date Open High Low Close Volume
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
7/19/201637.9138.0537.5137.60222,403
7/18/201638.2538.3137.8738.10224,734
7/15/201638.2938.3437.9038.21372,258
7/14/201638.1138.1937.6837.94308,885
7/13/201637.7637.7637.3737.64256,973
7/12/201637.2538.1137.1637.54422,386
7/11/201636.3736.8736.1936.66267,478
7/8/201635.5136.3935.5136.24341,352
7/7/201635.1435.7434.8134.97373,469
7/6/201634.0835.0033.8534.93504,266
7/5/201634.8534.9433.9534.18408,589
7/1/201635.2435.7634.9635.15489,842
6/30/201634.7935.3234.6735.24836,013
6/29/201634.1034.8433.9934.74372,725
6/28/201633.6733.8233.0333.58389,032
6/27/201634.3734.5733.1133.24472,775
6/24/201635.7336.2334.7334.88692,428
6/23/201637.4237.6837.2237.59556,531
6/22/201637.2337.2536.8336.83271,999
6/21/201637.3037.3736.7237.06355,791
6/20/201637.6437.8137.3937.41492,131
6/17/201637.0737.4336.8337.001,022,718
6/16/201636.9637.0536.3736.96360,071
6/15/201637.4037.5937.1637.19483,130
6/14/201637.3637.5736.9937.29417,221
6/13/201637.6337.9037.4037.47480,235
6/10/201637.5037.8037.2837.73350,431
6/9/201637.8637.9837.6337.78300,921
6/8/201638.4138.4137.9638.20280,873
6/7/201638.1038.3137.8338.19310,503
6/6/201637.5438.1637.5437.99295,865
6/3/201637.6037.6437.2237.54196,248
6/2/201637.2437.6437.1537.63320,469
6/1/201637.1637.6937.0937.53449,928
5/31/201637.8337.9037.3637.47857,761
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center