PII - Polaris Industries Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017128.38130.09128.22129.65129.65369,800
Dec 12, 2017129.13129.88127.12127.96127.96543,000
Dec 11, 2017134.28134.67129.43129.50129.50770,400
Dec 08, 2017131.97133.91131.19133.70133.70735,800
Dec 07, 2017126.59132.43126.25131.48131.481,398,600
Dec 06, 2017125.21127.70122.28126.26126.26832,300
Dec 05, 2017124.87126.70123.07126.05126.05653,600
Dec 04, 2017126.90128.69124.10124.13124.13768,400
Dec 01, 2017126.72127.19122.76126.11126.11616,300
Nov 30, 2017128.51129.54126.22127.01127.01990,900
Nov 30, 20170.58 Dividend
Nov 29, 2017127.52134.29127.52129.06128.481,563,000
Nov 28, 2017123.28127.80122.96127.66127.09865,300
Nov 27, 2017123.06124.57123.06123.42122.87365,700
Nov 24, 2017123.67123.67122.48123.14122.59152,200
Nov 22, 2017123.28124.61122.83123.58123.02381,600
Nov 21, 2017122.85123.78121.92123.10122.55513,200
Nov 20, 2017120.77122.83120.77122.47121.92543,500
Nov 17, 2017119.83121.77118.89120.95120.41658,700
Nov 16, 2017120.50121.69119.67119.75119.21449,400
Nov 15, 2017119.63121.65118.44120.56120.02370,900
Nov 14, 2017119.37121.42119.31120.90120.36374,000
Nov 13, 2017119.10122.43118.32120.28119.74983,500
Nov 10, 2017116.86120.33116.86119.36118.82573,400
Nov 09, 2017115.55117.33115.27116.59116.07679,700
Nov 08, 2017114.19117.35114.16116.68116.16651,300
Nov 07, 2017114.85115.75113.55114.56114.05724,500
Nov 06, 2017115.81116.48113.37115.28114.761,103,800
Nov 03, 2017118.79119.33116.44116.74116.22611,200
Nov 02, 2017118.21119.94116.77118.40117.87507,700
Nov 01, 2017118.76121.36118.26118.64118.11650,200
Oct 31, 2017117.85119.20116.58118.43117.901,503,400
Oct 30, 2017118.47119.83116.13117.25116.721,056,400
Oct 27, 2017121.00122.01118.80118.90118.371,069,800
Oct 26, 2017120.68123.41118.81121.28120.731,286,200
Oct 25, 2017120.82123.99118.18123.17122.621,985,400
Oct 24, 2017113.10126.85112.77123.18122.635,611,800
Oct 23, 2017106.25107.39104.66106.92106.441,299,500
Oct 20, 2017106.12107.34106.00106.46105.98636,400
Oct 19, 2017104.59106.16104.01105.36104.89516,800
Oct 18, 2017104.43106.32104.43105.41104.94650,100
Oct 17, 2017102.71104.48102.61103.94103.47454,200
Oct 16, 2017103.25103.98102.61103.45102.99707,400
Oct 13, 2017105.04105.13102.74103.05102.59678,200
Oct 12, 2017104.82105.75104.06104.37103.90638,600
Oct 11, 2017105.59105.71104.23105.00104.53505,400
Oct 10, 2017104.71106.34104.43105.50105.03570,100
Oct 09, 2017104.68105.28103.92104.47104.00371,100
Oct 06, 2017103.90104.19101.55103.99103.52782,900
Oct 05, 2017105.78105.91101.06104.56104.091,531,500
Oct 04, 2017105.99107.44105.36105.64105.17471,600
Oct 03, 2017106.38107.60104.67106.26105.78823,000
Oct 02, 2017104.31106.49104.31106.10105.62753,500
Sep 29, 2017104.38105.77104.27104.63104.16975,800
Sep 28, 2017105.02105.22103.06104.37103.90640,400
Sep 27, 2017105.45106.06103.76104.53104.06879,200
Sep 26, 2017106.93107.25104.70104.73104.26809,100
Sep 25, 2017107.08108.46105.91106.70106.22824,000
Sep 22, 2017108.33108.45107.13107.38106.90437,200
Sep 21, 2017107.17108.35106.47108.26107.77531,700
Sep 20, 2017106.67107.66104.70107.54107.06575,400
Sep 19, 2017108.00108.24106.14106.59106.11595,800
Sep 18, 2017106.17107.72105.81106.97106.49653,800
Sep 15, 2017105.00108.03104.71105.87105.391,775,100
Sep 14, 2017102.35107.49102.35106.25105.772,147,400
Sep 13, 201797.80102.4397.33101.89101.431,138,100
Sep 12, 201799.1799.1797.2597.7597.31709,600
Sep 11, 201798.7699.1397.4198.9998.55350,600
Sep 08, 201798.1899.2297.0098.0997.65544,500
Sep 07, 201799.94100.8197.7098.5998.15716,000
Sep 06, 201796.73100.1796.7099.7899.332,056,900
Sep 05, 201794.2896.7693.1696.6996.26958,700
Sep 01, 201793.4295.3193.4094.7194.28570,500
Aug 31, 201793.0194.8892.5993.2392.81661,700
Aug 30, 201793.6993.6991.5192.5792.15723,800
Aug 30, 20170.58 Dividend
Aug 29, 201792.8695.7292.7094.4993.49546,800
Aug 28, 201794.5994.9593.6193.6792.68656,700
Aug 25, 201793.8295.4493.7294.6593.65630,900
Aug 24, 201792.3194.0691.7893.7192.72582,300
Aug 23, 201791.9192.6491.0691.8290.85446,700
Aug 22, 201790.5292.3790.3592.1991.21528,400
Aug 21, 201789.1491.2088.9590.2489.28611,300
Aug 18, 201788.5389.9787.5389.3288.37511,600
Aug 17, 201789.4990.6188.8088.8887.94746,800
Aug 16, 201788.6789.5088.2989.3388.38470,900
Aug 15, 201790.7190.7188.2788.4387.49485,000
Aug 14, 201790.0091.7589.8090.9489.98619,700
Aug 11, 201787.5589.9987.5589.3588.40433,900
Aug 10, 201788.2088.9987.8788.0887.15425,200
Aug 09, 201788.0388.7886.9688.6787.73459,800
Aug 08, 201789.3989.8988.0688.4887.54556,600
Aug 07, 201789.4490.1488.2089.4088.45430,400
Aug 04, 201789.7689.7687.5889.4088.45536,600
Aug 03, 201790.7191.7589.0389.1588.20449,600
Aug 02, 201790.0191.3189.3990.8889.92696,100
Aug 01, 201789.7990.6088.7890.3589.39408,800
Jul 31, 201788.9189.7588.1189.6688.711,267,200
Jul 28, 201788.7589.7187.7888.7087.76475,500
Jul 27, 201790.0090.0087.5789.2488.291,139,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...