POL - PolyOne Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201741.5641.7741.2041.7641.76467,100
Oct 19, 201740.6841.2540.6141.2041.20308,200
Oct 18, 201741.0241.0240.5340.8740.87561,500
Oct 17, 201741.5841.7140.9741.0141.01323,800
Oct 16, 201741.6541.7541.3041.5641.56329,000
Oct 13, 201741.3041.7841.0041.4841.48655,900
Oct 12, 201740.8341.0040.8240.8740.87207,300
Oct 11, 201740.8741.1440.8740.9140.91282,800
Oct 10, 201741.0541.2440.4940.9040.90263,200
Oct 09, 201740.8841.1440.6940.8240.82166,300
Oct 06, 201740.5840.9240.5240.7940.79334,000
Oct 05, 201741.0041.1540.6740.7740.77345,300
Oct 04, 201740.7940.9740.5240.8940.89304,700
Oct 03, 201740.9041.0340.3040.7140.71674,300
Oct 02, 201740.0640.7740.0640.7640.76427,000
Sep 29, 201740.5040.6139.9540.0340.03505,100
Sep 28, 201740.2540.5840.0940.5640.56261,000
Sep 27, 201739.9240.5839.4940.2140.21661,600
Sep 26, 201739.2339.8039.0239.6339.63392,600
Sep 25, 201739.0339.2438.7639.1039.10312,200
Sep 22, 201738.9339.2538.7239.0639.06475,800
Sep 21, 201738.4939.1238.1739.0139.01438,000
Sep 20, 201737.9638.5637.8938.5538.55487,000
Sep 19, 201737.7237.9137.5837.8837.88295,800
Sep 18, 201737.4737.8337.2037.6637.66350,200
Sep 15, 201737.1737.6437.0137.2937.29716,900
Sep 14, 201737.0937.4336.9737.1437.14608,200
Sep 14, 20170.135 Dividend
Sep 13, 201737.2937.2936.7337.2337.10359,700
Sep 12, 201737.0737.5836.8537.3337.19221,800
Sep 11, 201736.5537.0036.3336.9736.84378,000
Sep 08, 201736.0136.5835.6736.3536.22318,200
Sep 07, 201736.1136.1535.7636.0535.92286,500
Sep 06, 201736.2636.2635.8136.0535.92298,700
Sep 05, 201736.8736.9836.0436.1336.00381,600
Sep 01, 201736.2536.7636.1736.7436.61303,800
Aug 31, 201736.0636.2635.9336.1436.01321,100
Aug 30, 201736.1336.1335.6135.7935.66342,900
Aug 29, 201736.0136.3435.8536.1436.01171,300
Aug 28, 201736.2836.4136.0136.2536.12403,300
Aug 25, 201736.2636.3035.7336.0835.95878,400
Aug 24, 201736.5036.5436.0736.1536.02219,100
Aug 23, 201736.1736.5736.1736.3536.22247,100
Aug 22, 201736.2736.6336.2636.4736.34409,400
Aug 21, 201736.3136.4936.0136.1135.98541,700
Aug 18, 201735.9536.5635.9336.4336.30283,400
Aug 17, 201736.7137.0436.2136.2436.11348,600
Aug 16, 201736.7736.9036.6136.7036.57232,600
Aug 15, 201736.6436.6936.3536.5936.46288,700
Aug 14, 201736.1236.5736.0636.5636.43362,800
Aug 11, 201734.5435.9534.1535.9035.77605,300
Aug 10, 201735.3935.6435.2635.5335.40711,600
Aug 09, 201735.4835.6835.2435.5335.40366,800
Aug 08, 201735.9936.3335.5735.6135.48322,700
Aug 07, 201736.3536.7336.0136.0635.93339,500
Aug 04, 201736.4336.6136.2136.3336.20249,400
Aug 03, 201736.4736.5435.9836.2536.12478,000
Aug 02, 201736.5636.7236.0836.5736.44697,300
Aug 01, 201736.6936.8236.3436.6036.47328,600
Jul 31, 201736.8336.8736.4236.5836.45460,600
Jul 28, 201736.3336.8036.3136.6636.53820,800
Jul 27, 201736.9137.0336.4336.5236.39844,500
Jul 26, 201737.4238.1736.7436.8536.72813,400
Jul 25, 201738.0339.5836.4337.5037.361,952,400
Jul 24, 201738.4339.0138.1839.0038.86558,800
Jul 21, 201738.9238.9238.1838.4638.32351,300
Jul 20, 201738.7038.7738.4538.6438.50305,600
Jul 19, 201738.4438.9438.3338.9338.79320,100
Jul 18, 201738.1338.4437.6638.4138.27446,800
Jul 17, 201738.1938.3938.1338.3438.20279,400
Jul 14, 201738.1938.5638.0238.1838.04284,100
Jul 13, 201738.2438.4437.5938.1938.05273,900
Jul 12, 201738.1138.8238.1138.2438.10236,300
Jul 11, 201737.8638.0137.5037.8937.75473,100
Jul 10, 201738.1438.4037.8337.9037.76479,700
Jul 07, 201737.9338.3937.8438.3738.23227,100
Jul 06, 201737.8038.1837.4937.8437.70453,100
Jul 05, 201738.4438.4437.6737.9437.80301,600
Jul 03, 201738.8538.9238.2738.4138.27274,100
Jun 30, 201738.2439.5138.2138.7438.60709,300
Jun 29, 201738.4538.4537.6838.0637.92430,800
Jun 28, 201738.0538.9837.9738.4138.27430,400
Jun 27, 201737.9538.1037.7337.7837.64380,300
Jun 26, 201737.9538.1137.6837.8937.75743,500
Jun 23, 201737.5537.9937.4137.8737.73631,900
Jun 22, 201737.4037.6437.1337.4837.34257,200
Jun 21, 201737.4737.7837.2137.3037.16335,100
Jun 20, 201737.7137.7537.3137.4037.26169,200
Jun 19, 201738.0238.0837.6037.8737.73363,500
Jun 16, 201736.9437.7536.6637.7337.59686,400
Jun 15, 201737.4137.7736.9437.2237.09412,900
Jun 14, 201738.4438.5537.6337.8037.66395,000
Jun 14, 20170.135 Dividend
Jun 13, 201738.3138.5338.0838.4238.15418,600
Jun 12, 201738.3138.8338.1238.2537.98359,600
Jun 09, 201738.0638.6637.9038.2738.00482,200
Jun 08, 201738.0138.0837.6937.8037.53292,500
Jun 07, 201738.3038.4638.0538.0837.81700,600
Jun 06, 201737.9538.5337.6838.2537.98915,900
Jun 05, 201738.3838.4238.1238.2938.02745,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...