$25.88 +0.73 (%) PolyOne Corp - NYSE

Feb. 12, 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
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
12/4/201534.3034.4633.9334.29337,116
12/3/201534.9135.0634.0434.31492,190
12/2/201535.9136.0534.4834.73597,722
12/1/201536.0136.2335.7536.04403,917
11/30/201536.0036.1935.7535.98415,830
11/27/201535.6935.9135.3435.85107,516
11/25/201535.6735.8935.5035.74261,909
11/24/201535.4535.9534.8835.79456,422
11/23/201535.3536.2435.1635.69450,446
11/20/201535.6835.7034.9135.36707,997
11/19/201535.6636.0635.5035.96549,144
11/18/201535.0835.8634.8035.80712,894
11/17/201534.5435.1334.1335.01611,350
11/16/201533.6134.5533.5734.53426,854
11/13/201533.1634.2133.1633.75496,989
11/12/201533.9434.1833.3233.34369,962
11/11/201534.9134.9434.1034.44281,096
11/10/201534.3734.7834.0634.77389,008
11/9/201534.5934.9333.7534.38437,151
11/6/201534.2234.8334.0234.81444,676
11/5/201534.0534.6633.6434.59563,836
11/4/201534.2534.4233.8434.16766,080
11/3/201534.0134.5933.9734.02494,218
11/2/201533.4134.3333.2234.16498,815
10/30/201533.2433.7433.2033.44428,733
10/29/201532.7733.4932.7133.29466,317
10/28/201531.9233.1631.8233.10736,786
10/27/201531.5732.4931.2531.771,083,145
10/26/201533.0433.2532.8133.08621,428
10/23/201532.5333.4232.3433.00621,882
10/22/201532.0632.4431.7132.131,290,834
10/21/201532.7132.8531.6831.71804,339
10/20/201532.9133.1632.5432.55696,286
10/19/201532.8933.2132.8932.95548,798
10/16/201533.7433.9233.0333.20712,201
10/15/201534.4734.6733.1533.75836,771
10/14/201534.3734.9334.2734.57413,603
10/13/201534.1134.6933.8934.17271,031
10/12/201534.2034.5434.0034.53358,637
10/9/201534.0934.4533.8434.21685,339
10/8/201533.4534.0333.2333.80560,094
10/7/201532.6233.5132.4233.47629,733
10/6/201531.9532.6531.8532.41398,185
10/5/201531.3032.0331.2831.88395,196
10/2/201529.2230.9328.9730.92843,244
10/1/201529.4729.9429.2329.47779,008
9/30/201529.6629.8529.2329.341,042,838
9/29/201529.5429.6129.0929.27778,175
9/28/201530.2330.4529.4129.58648,341
9/25/201531.1231.3030.5430.67553,356
9/24/201530.1831.0329.6830.91868,207
9/23/201530.6930.8130.2530.42549,500
9/22/201530.9031.1330.4230.66541,069
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center