PII Historical Prices | Polaris Industries Inc. Common Stock

Dow

0.52% Nasdaq

1.11%

Polaris Industries, Inc. (PII)

-NYSE

92.25 1.76(1.87%) 4:02PM EDT|After Hours : 92.19 0.06 (0.06%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	94.09	94.56	91.81	92.25	886,900	92.25
May 21, 2013	92.10	94.66	92.10	94.01	1,099,500	94.01
May 20, 2013	91.57	92.73	91.14	92.05	776,700	92.05
May 17, 2013	90.50	92.06	90.50	91.46	1,094,100	91.46
May 16, 2013	90.25	91.11	89.96	90.38	932,300	90.38
May 15, 2013	89.10	91.13	88.71	90.27	954,100	90.27
May 14, 2013	88.16	89.60	88.16	89.39	606,200	89.39
May 13, 2013	87.70	88.37	86.90	88.14	530,300	88.14
May 10, 2013	87.14	88.07	87.03	87.82	484,300	87.82
May 9, 2013	88.00	88.39	86.65	86.80	471,800	86.80
May 8, 2013	86.38	88.01	86.27	88.01	830,100	88.01
May 7, 2013	85.21	86.70	85.21	86.67	740,000	86.67
May 6, 2013	85.47	85.52	84.41	85.06	789,300	85.06
May 3, 2013	85.70	86.40	85.22	85.38	874,900	85.38
May 2, 2013	83.94	85.03	83.57	85.03	914,100	85.03
May 1, 2013	86.13	86.18	83.55	83.57	1,085,500	83.57
Apr 30, 2013	86.23	86.80	85.73	86.19	739,400	86.19
Apr 29, 2013	86.30	87.16	86.01	86.26	401,100	86.26
Apr 26, 2013	86.57	87.12	85.69	86.00	646,300	86.00
Apr 25, 2013	86.58	87.55	85.82	86.89	844,700	86.89
Apr 24, 2013	86.14	86.74	85.27	85.88	801,900	85.88
Apr 23, 2013	83.94	86.98	83.20	85.96	3,049,100	85.96
Apr 22, 2013	85.77	85.99	84.61	85.24	1,347,700	85.24
Apr 19, 2013	84.96	85.91	84.78	85.81	706,400	85.81
Apr 18, 2013	84.62	85.77	83.84	84.61	1,001,800	84.61
Apr 17, 2013	85.47	85.66	83.63	84.27	1,185,700	84.27
Apr 16, 2013	85.91	86.50	85.18	86.49	606,400	86.49
Apr 15, 2013	88.32	88.35	84.77	84.90	843,100	84.90
Apr 12, 2013	89.32	90.29	88.32	88.72	485,500	88.72
Apr 11, 2013	87.88	90.17	87.50	89.61	844,400	89.61
Apr 10, 2013	87.14	88.11	86.94	87.80	1,128,400	87.80
Apr 9, 2013	87.85	88.00	86.68	86.84	842,700	86.84
Apr 8, 2013	88.48	89.19	87.40	87.84	608,100	87.84
Apr 5, 2013	87.94	88.44	86.31	88.29	1,163,300	88.29
Apr 4, 2013	90.00	90.46	88.68	89.20	599,700	89.20
Apr 3, 2013	90.85	92.46	89.75	90.01	1,348,000	90.01
Apr 2, 2013	90.47	90.84	89.49	89.75	603,600	89.75
Apr 1, 2013	92.41	93.28	89.54	89.92	700,700	89.92
Mar 28, 2013	92.08	92.93	91.60	92.49	513,900	92.49
Mar 27, 2013	89.88	92.36	89.69	92.08	582,200	92.08
Mar 26, 2013	90.61	91.06	90.05	90.69	449,500	90.69
Mar 25, 2013	90.09	91.65	89.59	90.34	568,000	90.34
Mar 22, 2013	88.55	90.11	88.33	89.76	556,600	89.76
Mar 21, 2013	89.17	89.37	87.88	88.10	308,700	88.10
Mar 20, 2013	87.81	89.98	87.48	89.77	685,300	89.77
Mar 19, 2013	89.04	89.25	85.95	86.96	894,200	86.96
Mar 18, 2013	88.21	89.16	87.18	88.84	542,300	88.84
Mar 15, 2013	88.97	89.62	87.83	89.22	694,300	89.22
Mar 14, 2013	89.66	89.89	88.69	89.39	442,000	89.39
Mar 13, 2013	89.41	90.62	88.78	89.20	586,700	89.20
Mar 12, 2013	89.78	90.01	88.77	89.08	482,700	89.08
Mar 11, 2013	89.31	89.96	88.93	89.69	339,600	89.69
Mar 8, 2013	88.97	89.90	88.25	89.61	855,400	89.61
Mar 7, 2013	89.17	89.57	88.40	88.79	724,400	88.79
Mar 6, 2013	89.53	90.40	88.97	89.22	951,000	89.22
Mar 5, 2013	88.69	90.15	88.69	89.14	770,300	89.14
Mar 4, 2013	86.36	88.49	86.36	88.33	643,300	88.33
Mar 1, 2013	86.76	87.74	85.65	86.77	994,500	86.77
Feb 28, 2013	86.56	88.00	86.47	87.37	704,600	87.37
Feb 27, 2013	83.12	87.05	82.93	86.66	911,200	86.66
Feb 27, 2013	0.42 Dividend
Feb 26, 2013	83.76	85.27	82.80	83.73	668,500	83.31
Feb 25, 2013	86.31	88.13	83.19	83.24	1,290,500	82.82
Feb 22, 2013	84.61	85.86	84.24	85.82	791,500	85.39
Feb 21, 2013	84.24	84.77	83.30	84.02	939,600	83.60
Feb 20, 2013	86.35	86.82	84.44	84.45	1,277,300	84.03
Feb 19, 2013	85.87	86.47	85.07	86.31	1,049,800	85.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PII

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Polaris Industries, Inc. (PII)