PII - Polaris Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201981.5081.5077.0577.5577.55745,700
Aug 22, 201983.0083.8081.7082.5582.55406,400
Aug 21, 201983.2284.1682.5682.9782.97485,700
Aug 20, 201982.0582.1280.9081.8481.84563,500
Aug 19, 201981.4682.8680.9882.1082.101,111,000
Aug 16, 201981.8984.0077.5879.9179.911,647,900
Aug 15, 201984.0084.0081.0081.1181.11828,100
Aug 14, 201987.7187.7183.6583.7683.76731,500
Aug 13, 201988.4192.5888.4189.5689.56782,800
Aug 12, 201990.5090.6388.5289.2289.22214,500
Aug 09, 201991.3391.9690.2891.4291.42386,900
Aug 08, 201991.4893.7491.1192.3792.37619,400
Aug 07, 201989.7391.4488.7791.1491.14359,900
Aug 06, 201990.0591.2888.8091.1491.14439,100
Aug 05, 201989.6490.8388.3089.2089.20759,300
Aug 02, 201991.1093.8790.3592.3092.30579,600
Aug 01, 201994.3295.1189.1891.8591.851,107,500
Jul 31, 201996.0396.6893.7694.6794.67796,800
Jul 30, 201993.4994.7992.2294.7594.75539,200
Jul 29, 201992.5395.1291.8994.1794.17804,900
Jul 26, 201993.8694.1092.3793.5393.53502,600
Jul 25, 201994.4795.6792.8393.1993.19680,400
Jul 24, 201993.1395.8692.7095.0295.021,170,100
Jul 23, 201986.8893.6686.0292.3992.393,253,400
Jul 22, 201983.8984.8682.4482.6382.631,200,700
Jul 19, 201985.6487.0484.1584.2684.26510,900
Jul 18, 201986.3687.2085.0485.5685.56503,200
Jul 17, 201987.3587.6386.1786.4086.40486,600
Jul 16, 201986.1487.9385.5887.3787.37417,600
Jul 15, 201986.5887.6684.8686.4086.40470,600
Jul 12, 201984.1687.1383.8886.4386.43555,000
Jul 11, 201984.1384.7382.8783.7283.72339,500
Jul 10, 201983.1084.9482.1184.0084.00669,300
Jul 09, 201983.0083.1981.0282.3982.391,258,100
Jul 08, 201983.7985.8683.2684.0384.03814,200
Jul 05, 201988.0488.7584.0184.1984.19733,700
Jul 03, 201987.7789.5687.5388.5488.54418,000
Jul 02, 201989.8689.8687.1287.5387.53951,100
Jul 01, 201992.7194.9189.7290.1890.18471,000
Jun 28, 201989.3092.2789.3091.2391.231,004,300
Jun 27, 201989.4290.2488.3788.8288.82343,000
Jun 26, 201987.5989.6187.5388.8488.84443,700
Jun 25, 201990.8791.2786.8687.1187.11649,700
Jun 24, 201992.3792.3790.5890.6690.66488,700
Jun 21, 201992.4693.4991.2891.8491.84804,900
Jun 20, 201993.5694.5592.0892.7592.75322,400
Jun 19, 201993.3193.6791.5391.9891.98373,000
Jun 18, 201990.9993.9690.8493.4093.40658,800
Jun 17, 201989.7490.4588.8289.9289.92346,000
Jun 14, 201989.9590.0688.5789.6089.60379,000
Jun 13, 201989.6590.3289.2790.2790.27224,000
Jun 12, 201990.6091.5588.8989.1689.16385,600
Jun 11, 201991.6492.2389.8490.7290.72610,000
Jun 10, 201988.6592.6788.5290.5390.53652,500
Jun 07, 201985.8588.1685.2887.6887.68633,000
Jun 06, 201984.0485.9882.9985.7085.70607,600
Jun 05, 201984.2185.4282.7484.9384.93570,500
Jun 04, 201981.9084.5981.3784.0084.001,445,900
Jun 03, 201979.9280.9379.7580.4780.47834,200
May 31, 201983.5483.5479.0179.8879.881,062,000
May 31, 20190.61 Dividend
May 30, 201984.7586.8684.2685.3384.72390,900
May 29, 201984.5585.0783.3384.6784.06304,300
May 28, 201986.5687.1484.7384.9984.38409,500
May 24, 201987.3787.3786.0086.3485.72297,300
May 23, 201988.2488.2485.6486.4785.85544,700
May 22, 201988.6090.0487.5589.4288.78524,700
May 21, 201989.3590.1687.7290.0289.38677,100
May 20, 201984.7286.0484.0785.9385.32439,500
May 17, 201988.2588.2585.7585.8485.23588,900
May 16, 201988.9990.4188.8489.2088.56326,900
May 15, 201988.2489.3287.1188.7988.16456,600
May 14, 201986.5589.0985.8288.6388.00625,600
May 13, 201985.5686.8882.4486.1385.511,057,700
May 10, 201989.4989.8886.3488.7688.13811,800
May 09, 201989.3990.4687.6389.8789.231,135,900
May 08, 201992.9293.7890.6690.7590.101,073,100
May 07, 201994.7296.0092.1393.0292.36915,300
May 06, 201999.5599.5594.2696.0795.381,230,600
May 03, 2019102.48103.19100.39101.29100.57494,800
May 02, 201999.01102.1198.48102.02101.29875,800
May 01, 201996.9899.4896.0097.9597.25900,400
Apr 30, 201996.7097.0894.5196.4095.71765,800
Apr 29, 201997.6098.6896.2896.4695.77787,000
Apr 26, 201995.6598.4994.5897.4596.75801,300
Apr 25, 201996.4596.9994.6094.7994.11944,000
Apr 24, 201999.1799.5995.8696.7896.091,421,300
Apr 23, 2019100.09101.8595.8497.7597.052,180,300
Apr 22, 201998.3999.5197.8898.9798.26709,800
Apr 18, 201998.5099.5097.7498.7998.08600,800
Apr 17, 201999.28100.1498.2198.4197.71803,600
Apr 16, 201997.3199.3496.3498.7398.02495,000
Apr 15, 201996.6097.8895.8196.5595.86679,600
Apr 12, 201995.4196.6695.0696.4595.76506,700
Apr 11, 201995.0096.1994.2994.9594.27562,700
Apr 10, 201993.4694.7393.0394.7194.03509,300
Apr 09, 201994.9595.3392.5292.9992.33581,200
Apr 08, 201993.4595.5092.8195.4794.791,049,800
Apr 05, 201990.3991.5488.3291.2390.581,054,600
Apr 04, 201987.7490.5187.7489.5688.92580,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...