Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

86.10 +1.58 (+1.87%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.46 15.64 15.28 15.40 575,348 -0.00(-0.02%)
Apr 29, 2004 15.85 15.87 15.19 15.41 1,037,631 -0.43(-2.70%)
Apr 28, 2004 16.07 16.07 15.76 15.84 522,714 -0.17(-1.05%)
Apr 27, 2004 16.12 16.26 15.98 16.00 515,474 -0.06(-0.40%)
Apr 26, 2004 16.26 16.32 15.99 16.07 470,359 -0.20(-1.21%)
Apr 23, 2004 16.48 16.48 16.23 16.27 304,104 -0.22(-1.31%)
Apr 22, 2004 16.45 16.52 16.28 16.48 513,524 +0.04(+0.22%)
Apr 21, 2004 16.34 16.47 16.14 16.45 495,701 +0.24(+1.46%)
Apr 20, 2004 16.52 16.52 16.19 16.21 395,447 -0.23(-1.38%)
Apr 19, 2004 16.30 16.49 16.17 16.44 608,487 +0.20(+1.24%)
Apr 16, 2004 16.05 16.42 15.84 16.23 1,239,532 +0.01(+0.04%)
Apr 15, 2004 16.82 17.28 16.23 16.23 1,436,142 -0.59(-3.50%)
Apr 14, 2004 16.68 16.83 16.47 16.82 507,954 +0.05(+0.28%)
Apr 13, 2004 17.00 17.07 16.70 16.77 644,412 -0.15(-0.89%)
Apr 12, 2004 16.70 17.02 16.66 16.92 360,079 +0.31(+1.88%)
Apr 08, 2004 16.80 16.82 16.57 16.61 346,712 -0.14(-0.84%)
Apr 07, 2004 16.88 16.91 16.63 16.75 303,547 -0.23(-1.33%)
Apr 06, 2004 16.58 17.04 16.48 16.97 594,006 +0.29(+1.74%)
Apr 05, 2004 16.47 16.69 16.27 16.68 629,374 +0.21(+1.26%)
Apr 02, 2004 16.43 16.52 16.24 16.47 466,739 +0.30(+1.86%)
Apr 01, 2004 16.32 16.40 16.01 16.17 650,538 -0.14(-0.88%)
Mar 31, 2004 16.13 16.35 16.07 16.32 540,537 +0.21(+1.29%)
Mar 30, 2004 15.82 16.17 15.70 16.11 743,552 +0.12(+0.76%)
Mar 29, 2004 15.82 16.12 15.76 15.99 426,637 +0.22(+1.39%)
Mar 26, 2004 15.66 15.84 15.66 15.77 247,015 +0.08(+0.48%)
Mar 25, 2004 15.44 15.78 15.40 15.69 453,093 +0.32(+2.06%)
Mar 24, 2004 15.47 15.59 15.32 15.38 537,752 -0.02(-0.12%)
Mar 23, 2004 15.48 15.52 15.24 15.39 442,232 +0.11(+0.73%)
Mar 22, 2004 15.44 15.44 15.28 15.28 796,464 -0.24(-1.57%)
Mar 19, 2004 15.48 15.62 15.34 15.53 530,233 +0.01(+0.09%)
Mar 18, 2004 15.44 15.54 15.30 15.51 697,045 -0.17(-1.08%)
Mar 17, 2004 15.11 15.70 15.11 15.68 1,112,822 +0.81(+5.43%)
Mar 16, 2004 14.87 15.04 14.81 14.87 604,310 +0.09(+0.63%)
Mar 15, 2004 15.12 15.15 14.74 14.78 496,537 -0.43(-2.86%)
Mar 12, 2004 15.12 15.26 14.94 15.21 378,181 +0.33(+2.24%)
Mar 11, 2004 15.16 15.16 14.87 14.88 851,604 -0.28(-1.85%)
Mar 10, 2004 15.58 15.66 15.16 15.16 829,047 -0.38(-2.43%)
Mar 09, 2004 15.59 15.64 15.51 15.54 942,947 +7.67(+97.58%)
Mar 08, 2004 7.886 7.943 7.846 7.864 688,969 -0.05(-0.61%)
Mar 05, 2004 7.824 7.916 7.783 7.912 432,764 +0.07(+0.85%)
Mar 04, 2004 7.781 7.848 7.718 7.846 310,231 +0.04(+0.54%)
Mar 03, 2004 7.819 7.856 7.766 7.804 339,193 -0.02(-0.25%)
Mar 02, 2004 7.776 7.873 7.776 7.824 736,868 +0.04(+0.57%)
Mar 01, 2004 7.621 7.781 7.613 7.780 1,098,341 +0.18(+2.33%)
Feb 27, 2004 7.595 7.648 7.577 7.603 834,338 +0.01(+0.11%)
Feb 26, 2004 7.541 7.595 7.519 7.595 827,654 +0.10(+1.27%)
Feb 25, 2004 7.433 7.539 7.430 7.500 1,371,255 +0.09(+1.20%)
Feb 24, 2004 7.307 7.475 7.307 7.411 1,307,204 +0.13(+1.73%)
Feb 23, 2004 7.440 7.440 7.191 7.285 790,337 -0.13(-1.79%)
Feb 20, 2004 7.404 7.465 7.363 7.418 583,145 +0.03(+0.40%)
Feb 19, 2004 7.500 7.524 7.386 7.388 634,943 -0.10(-1.34%)
Feb 18, 2004 7.573 7.582 7.489 7.489 717,375 -0.04(-0.52%)
Feb 17, 2004 7.541 7.570 7.499 7.528 740,767 +0.08(+1.04%)
Feb 13, 2004 7.544 7.577 7.429 7.451 660,007 -0.08(-1.12%)
Feb 12, 2004 7.553 7.573 7.505 7.535 607,652 -0.02(-0.24%)
Feb 11, 2004 7.577 7.603 7.531 7.553 971,909 -0.03(-0.43%)
Feb 10, 2004 7.548 7.586 7.502 7.586 702,336 +0.04(+0.50%)
Feb 09, 2004 7.505 7.559 7.497 7.548 999,200 +0.07(+1.00%)
Feb 06, 2004 7.435 7.491 7.402 7.473 644,969 +0.06(+0.76%)
Feb 05, 2004 7.399 7.457 7.391 7.417 1,039,859 +0.09(+1.29%)
Feb 04, 2004 7.412 7.423 7.323 7.323 1,109,480 -0.09(-1.20%)
Feb 03, 2004 7.182 7.434 7.178 7.412 2,399,975 +0.23(+3.20%)
Feb 02, 2004 7.451 7.484 7.056 7.182 4,458,530 -0.26(-3.52%)
Jan 30, 2004 7.482 7.494 7.386 7.444 1,204,165 -0.05(-0.69%)
Jan 29, 2004 7.361 7.579 7.361 7.496 3,323,986 +0.15(+2.00%)
Jan 28, 2004 7.693 7.693 7.342 7.349 1,421,382 -0.33(-4.34%)
Jan 27, 2004 7.720 7.791 7.675 7.682 1,377,939 -0.04(-0.51%)
Jan 26, 2004 7.774 7.774 7.675 7.721 1,132,316 -0.03(-0.39%)
Jan 23, 2004 7.881 7.940 7.710 7.752 1,694,854 -0.13(-1.65%)
Jan 22, 2004 7.730 7.972 7.653 7.882 1,939,920 +0.17(+2.20%)
Jan 21, 2004 7.729 7.748 7.673 7.712 1,467,054 -0.03(-0.34%)
Jan 20, 2004 7.828 7.848 7.732 7.738 1,793,994 -0.09(-1.15%)
Jan 16, 2004 7.963 8.099 7.825 7.828 1,445,889 -0.13(-1.68%)
Jan 15, 2004 8.095 8.096 7.925 7.962 862,743 -0.15(-1.86%)
Jan 14, 2004 8.044 8.211 8.044 8.113 719,602 +0.06(+0.75%)
Jan 13, 2004 7.828 8.053 7.828 8.053 1,039,302 +0.23(+2.98%)
Jan 12, 2004 7.805 7.837 7.798 7.819 593,171 +0.02(+0.30%)
Jan 09, 2004 7.774 7.855 7.774 7.796 503,499 -0.02(-0.30%)
Jan 08, 2004 7.889 7.889 7.817 7.819 326,940 -0.08(-0.98%)
Jan 07, 2004 7.828 7.909 7.828 7.896 332,510 +0.06(+0.76%)
Jan 06, 2004 7.900 7.900 7.835 7.837 487,347 -0.08(-0.96%)
Jan 05, 2004 7.788 7.942 7.788 7.913 672,260 +0.13(+1.61%)
Jan 02, 2004 7.939 7.959 7.776 7.788 604,867 -0.16(-2.07%)
Dec 31, 2003 7.886 7.954 7.883 7.952 528,562 +0.07(+0.95%)
Dec 30, 2003 7.855 7.887 7.837 7.877 447,245 +0.06(+0.83%)
Dec 29, 2003 7.837 7.870 7.806 7.813 636,057 -0.02(-0.31%)
Dec 26, 2003 7.828 7.855 7.792 7.837 158,735 +0.03(+0.33%)
Dec 24, 2003 7.836 7.855 7.792 7.811 191,597 -0.03(-0.32%)
Dec 23, 2003 7.868 7.863 7.769 7.836 617,677 -0.03(-0.41%)
Dec 22, 2003 7.710 7.881 7.710 7.868 788,666 +0.18(+2.35%)
Dec 19, 2003 7.798 7.817 7.674 7.688 885,579 -0.11(-1.40%)
Dec 18, 2003 7.649 7.823 7.649 7.798 1,707,107 +0.15(+2.01%)
Dec 17, 2003 7.738 7.738 7.550 7.644 3,004,286 -0.09(-1.22%)
Dec 16, 2003 7.989 7.990 7.674 7.738 2,909,601 -0.34(-4.22%)
Dec 15, 2003 8.174 8.190 8.079 8.079 1,962,198 -0.05(-0.65%)
Dec 12, 2003 8.129 8.150 8.088 8.132 1,387,964 -0.02(-0.22%)
Dec 11, 2003 7.990 8.286 7.989 8.150 1,388,521 +0.14(+1.81%)
Dec 10, 2003 8.008 8.125 8.003 8.006 1,758,905 +0.03(+0.37%)
Dec 09, 2003 7.779 8.042 7.779 7.976 2,003,414 +0.20(+2.54%)
Dec 08, 2003 7.706 7.806 7.695 7.779 907,301 +0.13(+1.64%)
Dec 05, 2003 7.613 7.665 7.613 7.653 619,348 +0.05(+0.72%)
Dec 04, 2003 7.568 7.626 7.552 7.598 1,640,271 +0.05(+0.67%)
Dec 03, 2003 7.654 7.656 7.531 7.548 882,794 -0.11(-1.37%)
Dec 02, 2003 7.680 7.703 7.667 7.653 544,714 -0.02(-0.23%)
Dec 01, 2003 7.736 7.743 7.702 7.671 556,968 -0.06(-0.84%)
Nov 28, 2003 7.631 7.775 7.631 7.736 181,571 +0.10(+1.26%)
Nov 26, 2003 7.725 7.765 7.616 7.640 426,080 -0.06(-0.83%)
Nov 25, 2003 7.613 7.710 7.613 7.703 504,613 +0.11(+1.43%)
Nov 24, 2003 7.421 7.601 7.412 7.595 530,233 +0.20(+2.66%)
Nov 21, 2003 7.457 7.457 7.398 7.398 326,383 -0.04(-0.59%)
Nov 20, 2003 7.330 7.463 7.307 7.442 501,271 +0.10(+1.41%)
Nov 19, 2003 7.369 7.369 7.278 7.339 744,666 -0.02(-0.30%)
Nov 18, 2003 7.429 7.491 7.317 7.361 368,712 -0.06(-0.75%)
Nov 17, 2003 7.473 7.473 7.366 7.417 719,602 -0.09(-1.22%)
Nov 14, 2003 7.631 7.684 7.473 7.509 646,640 -0.10(-1.37%)
Nov 13, 2003 7.622 7.671 7.587 7.613 525,777 -0.02(-0.24%)
Nov 12, 2003 7.543 7.631 7.494 7.631 887,807 +0.09(+1.19%)
Nov 11, 2003 7.552 7.564 7.517 7.541 466,739 -0.01(-0.14%)
Nov 10, 2003 7.617 7.679 7.552 7.552 452,258 -0.14(-1.79%)
Nov 07, 2003 7.676 7.701 7.633 7.689 323,598 +0.04(+0.59%)
Nov 06, 2003 7.660 7.660 7.585 7.644 638,285 -0.04(-0.50%)
Nov 05, 2003 7.726 7.895 7.670 7.683 546,385 -0.11(-1.45%)
Nov 04, 2003 7.726 7.888 7.726 7.796 666,690 +0.07(+0.94%)
Nov 03, 2003 7.716 7.716 7.656 7.723 537,195 +0.04(+0.50%)
Oct 31, 2003 7.648 7.684 7.633 7.684 700,108 +0.08(+1.04%)
Oct 30, 2003 7.670 7.670 7.623 7.605 526,334 -0.07(-0.87%)
Oct 29, 2003 7.612 7.686 7.611 7.672 842,692 +0.07(+0.90%)
Oct 28, 2003 7.555 7.555 7.541 7.604 444,460 +0.06(+0.82%)
Oct 27, 2003 7.414 7.586 7.414 7.542 1,102,240 +0.14(+1.83%)
Oct 24, 2003 7.396 7.421 7.352 7.406 745,780 -0.00(-0.05%)
Oct 23, 2003 7.496 7.497 7.379 7.410 1,397,990 -0.12(-1.62%)
Oct 22, 2003 7.541 7.585 7.515 7.532 1,180,215 -0.02(-0.24%)
Oct 21, 2003 7.509 7.549 7.509 7.550 1,302,748 +0.04(+0.54%)
Oct 20, 2003 7.447 7.510 7.385 7.509 1,585,688 +0.04(+0.48%)
Oct 17, 2003 7.430 7.524 7.430 7.473 1,670,904 +0.07(+0.91%)
Oct 16, 2003 7.375 7.440 7.375 7.406 1,498,244 +0.03(+0.41%)
Oct 15, 2003 7.208 7.409 7.208 7.376 1,937,135 +0.17(+2.33%)
Oct 14, 2003 7.182 7.213 7.164 7.208 2,614,965 +0.04(+0.51%)
Oct 13, 2003 7.123 7.179 7.123 7.171 975,251 +0.05(+0.67%)
Oct 10, 2003 7.128 7.128 7.080 7.123 231,698 +0.02(+0.25%)
Oct 09, 2003 7.100 7.157 7.073 7.105 399,346 +0.04(+0.51%)
Oct 08, 2003 7.067 7.076 7.038 7.070 325,269 +0.01(+0.10%)
Oct 07, 2003 7.002 7.068 7.000 7.062 522,436 +0.06(+0.86%)
Oct 06, 2003 6.979 7.010 6.979 7.002 488,461 +0.02(+0.33%)
Oct 03, 2003 6.935 7.070 6.926 6.979 1,299,406 +0.12(+1.78%)
Oct 02, 2003 6.834 6.885 6.824 6.857 533,575 +0.11(+1.65%)
Oct 01, 2003 6.643 6.799 6.643 6.745 1,395,205 +0.09(+1.34%)
Sep 30, 2003 6.755 6.755 6.657 6.657 1,083,303 -0.11(-1.62%)
Sep 29, 2003 6.788 6.818 6.716 6.766 1,072,720 -0.01(-0.17%)
Sep 26, 2003 6.782 6.823 6.765 6.778 936,820 -0.01(-0.08%)
Sep 25, 2003 6.854 6.859 6.782 6.783 813,730 -0.05(-0.71%)
Sep 24, 2003 6.877 6.941 6.827 6.832 979,150 -0.03(-0.43%)
Sep 23, 2003 6.745 6.879 6.752 6.861 753,577 +0.12(+1.72%)
Sep 22, 2003 6.715 6.767 6.697 6.745 970,238 +0.02(+0.28%)
Sep 19, 2003 6.751 6.775 6.727 6.727 695,653 -0.02(-0.23%)
Sep 18, 2003 6.697 6.804 6.697 6.742 1,015,909 +0.07(+1.01%)
Sep 17, 2003 6.622 6.692 6.616 6.675 587,044 -0.03(-0.47%)
Sep 16, 2003 6.562 6.706 6.556 6.706 1,399,661 +0.15(+2.30%)
Sep 15, 2003 6.526 6.611 6.526 6.555 1,338,394 +0.05(+0.80%)
Sep 12, 2003 6.772 6.772 6.446 6.503 4,105,969 -0.28(-4.13%)
Sep 11, 2003 6.782 6.818 6.725 6.783 719,045 -0.00(-0.05%)
Sep 10, 2003 6.885 6.912 6.763 6.787 873,326 -0.12(-1.75%)
Sep 09, 2003 7.080 7.080 6.877 6.908 1,584,574 -0.17(-2.42%)
Sep 08, 2003 7.079 7.112 7.061 7.079 1,068,821 +0.01(+0.08%)
Sep 05, 2003 7.025 7.173 7.012 7.074 1,025,378 -0.07(-1.02%)
Sep 04, 2003 7.068 7.168 7.056 7.147 1,047,100 +0.06(+0.80%)
Sep 03, 2003 7.087 7.308 7.077 7.090 2,323,671 -0.00(-0.01%)
Sep 02, 2003 6.980 7.110 6.966 7.091 791,451 +0.16(+2.24%)
Aug 29, 2003 6.933 6.975 6.899 6.936 457,827 +0.00(+0.04%)
Aug 28, 2003 6.859 6.958 6.859 6.933 739,096 +0.08(+1.15%)
Aug 27, 2003 6.838 6.934 6.782 6.854 517,980 -0.01(-0.09%)
Aug 26, 2003 6.809 6.860 6.765 6.860 486,790 +0.04(+0.63%)
Aug 25, 2003 6.794 6.859 6.715 6.817 1,045,986 +0.01(+0.16%)
Aug 22, 2003 6.966 6.975 6.787 6.806 1,346,192 -0.15(-2.17%)
Aug 21, 2003 6.964 7.011 6.916 6.957 1,183,000 +0.00(+0.04%)
Aug 20, 2003 7.043 7.043 6.945 6.955 893,933 -0.11(-1.56%)
Aug 19, 2003 6.863 7.083 6.863 7.065 1,309,432 +0.17(+2.42%)
Aug 18, 2003 6.863 6.953 6.841 6.898 795,350 +0.04(+0.55%)
Aug 15, 2003 6.903 6.914 6.782 6.860 876,667 -0.04(-0.61%)
Aug 14, 2003 6.984 6.984 6.828 6.903 1,801,235 -0.09(-1.30%)
Aug 13, 2003 7.128 7.128 6.938 6.993 2,523,065 -0.17(-2.38%)
Aug 12, 2003 7.082 7.177 7.065 7.164 462,283 +0.08(+1.15%)
Aug 11, 2003 7.066 7.122 7.047 7.082 597,069 +0.02(+0.23%)
Aug 08, 2003 7.025 7.083 7.002 7.066 849,933 +0.06(+0.91%)
Aug 07, 2003 6.984 7.025 6.933 7.002 1,327,812 +0.03(+0.46%)
Aug 06, 2003 7.017 7.021 6.922 6.970 1,131,202 -0.05(-0.67%)
Aug 05, 2003 7.007 7.082 6.968 7.017 2,140,428 -0.00(-0.03%)
Aug 04, 2003 6.953 7.048 6.894 7.018 2,118,149 +0.05(+0.75%)
Aug 01, 2003 7.093 7.093 6.930 6.966 1,266,545 -0.13(-1.77%)
Jul 31, 2003 6.948 7.159 6.924 7.092 1,959,970 +0.24(+3.54%)
Jul 30, 2003 6.939 6.948 6.833 6.850 1,083,860 -0.11(-1.52%)
Jul 29, 2003 7.036 7.036 6.903 6.956 1,426,395 -0.08(-1.15%)
Jul 28, 2003 6.989 7.059 6.963 7.036 1,172,974 +0.03(+0.49%)
Jul 25, 2003 6.989 7.029 6.940 7.002 731,299 +0.02(+0.32%)
Jul 24, 2003 6.935 7.063 6.935 6.980 1,792,323 +0.09(+1.30%)
Jul 23, 2003 6.800 6.912 6.769 6.890 1,201,380 +0.10(+1.45%)
Jul 22, 2003 6.800 6.863 6.760 6.791 2,141,542 -0.01(-0.13%)
Jul 21, 2003 6.688 6.814 6.599 6.800 2,687,928 +0.04(+0.61%)
Jul 18, 2003 6.728 6.759 6.610 6.759 1,228,671 -0.00(-0.01%)
Jul 17, 2003 6.607 6.903 6.598 6.760 5,586,947 +0.03(+0.40%)
Jul 16, 2003 6.616 6.808 6.598 6.733 5,187,601 +0.19(+2.95%)
Jul 15, 2003 6.374 6.553 6.217 6.540 7,888,340 +0.54(+8.98%)
Jul 14, 2003 5.970 6.093 5.970 6.001 1,063,809 +0.06(+0.98%)
Jul 11, 2003 5.941 5.943 5.904 5.943 1,025,378 +0.00(+0.03%)
Jul 10, 2003 5.920 5.967 5.885 5.941 1,599,612 +0.01(+0.18%)
Jul 09, 2003 5.788 5.976 5.786 5.930 2,045,744 +0.14(+2.45%)
Jul 08, 2003 5.707 5.803 5.700 5.788 1,366,242 +0.07(+1.22%)
Jul 07, 2003 5.579 5.736 5.570 5.718 1,234,241 +0.22(+3.92%)
Jul 03, 2003 5.508 5.547 5.481 5.503 534,132 -0.05(-0.83%)
Jul 02, 2003 5.458 5.576 5.423 5.549 2,181,644 +0.09(+1.66%)
Jul 01, 2003 5.513 5.523 5.373 5.458 2,697,953 -0.05(-0.98%)
Jun 30, 2003 5.626 5.647 5.485 5.512 1,161,278 -0.11(-2.03%)
Jun 27, 2003 5.641 5.665 5.593 5.626 984,162 -0.01(-0.25%)
Jun 26, 2003 5.540 5.656 5.525 5.640 1,084,417 +0.11(+1.98%)
Jun 25, 2003 5.540 5.574 5.508 5.531 897,832 -0.02(-0.32%)
Jun 24, 2003 5.589 5.611 5.500 5.549 942,947 -0.04(-0.72%)
Jun 23, 2003 5.701 5.701 5.551 5.589 1,034,289 -0.11(-1.95%)
Jun 20, 2003 5.702 5.757 5.701 5.701 1,302,191 +0.00(+0.00%)
Jun 19, 2003 5.711 5.742 5.674 5.701 989,732 -0.00(-0.03%)
Jun 18, 2003 5.741 5.753 5.666 5.702 1,785,082 -0.04(-0.67%)
Jun 17, 2003 5.832 5.832 5.684 5.741 3,107,325 -0.09(-1.54%)
Jun 16, 2003 5.701 5.854 5.692 5.831 1,619,106 +0.14(+2.53%)
Jun 13, 2003 5.689 5.745 5.579 5.687 1,854,704 -0.00(-0.02%)
Jun 12, 2003 5.630 5.718 5.622 5.688 1,477,079 +0.07(+1.33%)
Jun 11, 2003 5.595 5.656 5.570 5.613 1,813,488 +0.04(+0.72%)
Jun 10, 2003 5.527 5.615 5.486 5.573 1,114,493 +0.03(+0.50%)
Jun 09, 2003 5.687 5.692 5.500 5.545 1,826,855 -0.18(-3.18%)
Jun 06, 2003 5.853 5.930 5.727 5.727 1,961,084 -0.10(-1.77%)
Jun 05, 2003 5.759 5.835 5.669 5.831 2,247,923 +0.17(+3.03%)
Jun 04, 2003 5.512 5.689 5.499 5.659 1,064,923 +0.14(+2.57%)
Jun 03, 2003 5.611 5.642 5.481 5.517 2,892,892 -0.13(-2.29%)
Jun 02, 2003 5.587 5.784 5.539 5.647 6,042,547 +0.25(+4.64%)
May 30, 2003 5.188 5.415 5.188 5.396 3,279,428 +0.23(+4.47%)
May 29, 2003 5.202 5.252 5.143 5.165 2,162,707 -0.03(-0.50%)
May 28, 2003 5.162 5.252 5.120 5.191 2,946,361 +0.20(+3.97%)
May 27, 2003 4.889 5.005 4.805 4.993 2,976,994 +0.11(+2.15%)
May 23, 2003 5.068 5.068 4.863 4.888 2,568,180 -0.16(-3.11%)
May 22, 2003 4.960 5.061 4.945 5.045 1,110,037 +0.10(+2.01%)
May 21, 2003 5.014 5.024 4.917 4.946 1,008,112 -0.08(-1.54%)
May 20, 2003 5.050 5.063 4.987 5.023 1,526,649 -0.01(-0.11%)
May 19, 2003 5.216 5.238 4.990 5.028 2,843,322 -0.26(-4.91%)
May 16, 2003 5.207 5.288 5.162 5.288 2,538,103 +0.11(+2.20%)
May 15, 2003 5.139 5.174 5.090 5.174 1,778,956 +0.06(+1.11%)
May 14, 2003 5.197 5.197 5.050 5.117 2,134,859 -0.08(-1.52%)
May 13, 2003 5.068 5.228 5.027 5.196 2,486,862 +0.12(+2.46%)
May 12, 2003 4.937 5.090 4.868 5.071 4,148,298 -0.10(-1.99%)
May 09, 2003 5.114 5.205 5.103 5.174 897,275 +0.08(+1.50%)
May 08, 2003 5.126 5.139 5.042 5.098 1,219,203 -0.03(-0.66%)
May 07, 2003 5.180 5.193 5.117 5.132 1,209,734 -0.07(-1.31%)
May 06, 2003 5.081 5.234 5.057 5.200 1,598,498 +0.10(+1.90%)
May 05, 2003 5.059 5.279 5.039 5.104 3,269,960 +0.04(+0.89%)
May 02, 2003 4.794 5.108 4.794 5.059 3,782,370 +0.27(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.