PII Historical Prices | Polaris Industries Inc. Common Stock

STI

0.14%

Polaris Industries, Inc. (PII)

-NYSE

92.20 0.74(0.81%) 01:28 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	90.50	92.06	90.50	91.46	1,094,100	91.46
16 May 2013	90.25	91.11	89.96	90.38	932,300	90.38
15 May 2013	89.10	91.13	88.71	90.27	954,100	90.27
14 May 2013	88.16	89.60	88.16	89.39	606,200	89.39
13 May 2013	87.70	88.37	86.90	88.14	530,300	88.14
10 May 2013	87.14	88.07	87.03	87.82	484,300	87.82
9 May 2013	88.00	88.39	86.65	86.80	471,800	86.80
8 May 2013	86.38	88.01	86.27	88.01	830,100	88.01
7 May 2013	85.21	86.70	85.21	86.67	740,000	86.67
6 May 2013	85.47	85.52	84.41	85.06	789,300	85.06
3 May 2013	85.70	86.40	85.22	85.38	874,900	85.38
2 May 2013	83.94	85.03	83.57	85.03	914,100	85.03
1 May 2013	86.13	86.18	83.55	83.57	1,085,500	83.57
30 Apr 2013	86.23	86.80	85.73	86.19	739,400	86.19
29 Apr 2013	86.30	87.16	86.01	86.26	401,100	86.26
26 Apr 2013	86.57	87.12	85.69	86.00	646,300	86.00
25 Apr 2013	86.58	87.55	85.82	86.89	844,700	86.89
24 Apr 2013	86.14	86.74	85.27	85.88	801,900	85.88
23 Apr 2013	83.94	86.98	83.20	85.96	3,049,100	85.96
22 Apr 2013	85.77	85.99	84.61	85.24	1,347,700	85.24
19 Apr 2013	84.96	85.91	84.78	85.81	706,400	85.81
18 Apr 2013	84.62	85.77	83.84	84.61	1,001,800	84.61
17 Apr 2013	85.47	85.66	83.63	84.27	1,185,700	84.27
16 Apr 2013	85.91	86.50	85.18	86.49	606,400	86.49
15 Apr 2013	88.32	88.35	84.77	84.90	843,100	84.90
12 Apr 2013	89.32	90.29	88.32	88.72	485,500	88.72
11 Apr 2013	87.88	90.17	87.50	89.61	844,400	89.61
10 Apr 2013	87.14	88.11	86.94	87.80	1,128,400	87.80
9 Apr 2013	87.85	88.00	86.68	86.84	842,700	86.84
8 Apr 2013	88.48	89.19	87.40	87.84	608,100	87.84
5 Apr 2013	87.94	88.44	86.31	88.29	1,163,300	88.29
4 Apr 2013	90.00	90.46	88.68	89.20	599,700	89.20
3 Apr 2013	90.85	92.46	89.75	90.01	1,348,000	90.01
2 Apr 2013	90.47	90.84	89.49	89.75	603,600	89.75
1 Apr 2013	92.41	93.28	89.54	89.92	700,700	89.92
28 Mar 2013	92.08	92.93	91.60	92.49	513,900	92.49
27 Mar 2013	89.88	92.36	89.69	92.08	582,200	92.08
26 Mar 2013	90.61	91.06	90.05	90.69	449,500	90.69
25 Mar 2013	90.09	91.65	89.59	90.34	568,000	90.34
22 Mar 2013	88.55	90.11	88.33	89.76	556,600	89.76
21 Mar 2013	89.17	89.37	87.88	88.10	308,700	88.10
20 Mar 2013	87.81	89.98	87.48	89.77	685,300	89.77
19 Mar 2013	89.04	89.25	85.95	86.96	894,200	86.96
18 Mar 2013	88.21	89.16	87.18	88.84	542,300	88.84
15 Mar 2013	88.97	89.62	87.83	89.22	694,300	89.22
14 Mar 2013	89.66	89.89	88.69	89.39	442,000	89.39
13 Mar 2013	89.41	90.62	88.78	89.20	586,700	89.20
12 Mar 2013	89.78	90.01	88.77	89.08	482,700	89.08
11 Mar 2013	89.31	89.96	88.93	89.69	339,600	89.69
8 Mar 2013	88.97	89.90	88.25	89.61	855,400	89.61
7 Mar 2013	89.17	89.57	88.40	88.79	724,400	88.79
6 Mar 2013	89.53	90.40	88.97	89.22	951,000	89.22
5 Mar 2013	88.69	90.15	88.69	89.14	770,300	89.14
4 Mar 2013	86.36	88.49	86.36	88.33	643,300	88.33
1 Mar 2013	86.76	87.74	85.65	86.77	994,500	86.77
28 Feb 2013	86.56	88.00	86.47	87.37	704,600	87.37
27 Feb 2013	83.12	87.05	82.93	86.66	911,200	86.66
Feb 27, 2013	0.42 Dividend
26 Feb 2013	83.76	85.27	82.80	83.73	668,500	83.31
25 Feb 2013	86.31	88.13	83.19	83.24	1,290,500	82.82
22 Feb 2013	84.61	85.86	84.24	85.82	791,500	85.39
21 Feb 2013	84.24	84.77	83.30	84.02	939,600	83.60
20 Feb 2013	86.35	86.82	84.44	84.45	1,277,300	84.03
19 Feb 2013	85.87	86.47	85.07	86.31	1,049,800	85.88
15 Feb 2013	85.59	86.53	85.33	85.88	743,300	85.45
14 Feb 2013	84.67	85.75	84.32	85.58	569,100	85.15
13 Feb 2013	84.72	85.72	84.49	85.03	912,900	84.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PII

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Polaris Industries, Inc. (PII)