Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

87.60 +0.95 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.42 16.65 16.35 16.61 531,034 +0.21(+1.29%)
Mar 30, 2004 16.10 16.46 15.98 16.40 730,480 +0.12(+0.76%)
Mar 29, 2004 16.10 16.41 16.05 16.27 419,137 +0.22(+1.39%)
Mar 26, 2004 15.94 16.12 15.94 16.05 242,672 +0.08(+0.48%)
Mar 25, 2004 15.72 16.06 15.68 15.97 445,128 +0.32(+2.05%)
Mar 24, 2004 15.74 15.87 15.59 15.65 528,298 -0.02(-0.12%)
Mar 23, 2004 15.75 15.80 15.52 15.67 434,458 +0.11(+0.73%)
Mar 22, 2004 15.72 15.72 15.56 15.56 782,462 -0.25(-1.57%)
Mar 19, 2004 15.75 15.90 15.62 15.80 520,911 +0.01(+0.09%)
Mar 18, 2004 15.72 15.82 15.57 15.79 684,791 -0.17(-1.08%)
Mar 17, 2004 15.38 15.98 15.38 15.96 1,093,258 +0.82(+5.43%)
Mar 16, 2004 15.14 15.31 15.08 15.14 593,686 +0.10(+0.63%)
Mar 15, 2004 15.40 15.42 15.01 15.04 487,807 -0.44(-2.86%)
Mar 12, 2004 15.39 15.53 15.21 15.49 371,532 +0.34(+2.24%)
Mar 11, 2004 15.44 15.44 15.14 15.15 836,632 -0.29(-1.85%)
Mar 10, 2004 15.86 15.94 15.43 15.43 814,472 -0.38(-2.43%)
Mar 09, 2004 15.87 15.92 15.79 15.82 926,369 +7.81(+97.58%)
Mar 08, 2004 8.028 8.085 7.986 8.005 676,857 -0.05(-0.61%)
Mar 05, 2004 7.964 8.058 7.922 8.054 425,156 +0.07(+0.85%)
Mar 04, 2004 7.921 7.988 7.856 7.986 304,777 +0.04(+0.54%)
Mar 03, 2004 7.959 7.997 7.905 7.944 333,230 -0.02(-0.25%)
Mar 02, 2004 7.915 8.014 7.915 7.964 723,914 +0.04(+0.57%)
Mar 01, 2004 7.757 7.920 7.749 7.919 1,079,031 +0.18(+2.33%)
Feb 27, 2004 7.731 7.785 7.712 7.739 819,670 +0.01(+0.11%)
Feb 26, 2004 7.676 7.731 7.654 7.731 813,104 +0.10(+1.27%)
Feb 25, 2004 7.566 7.674 7.563 7.634 1,347,148 +0.09(+1.20%)
Feb 24, 2004 7.438 7.609 7.438 7.543 1,284,223 +0.13(+1.73%)
Feb 23, 2004 7.573 7.573 7.319 7.415 776,443 -0.14(-1.79%)
Feb 20, 2004 7.537 7.598 7.495 7.551 572,893 +0.03(+0.40%)
Feb 19, 2004 7.635 7.658 7.519 7.520 623,781 -0.10(-1.34%)
Feb 18, 2004 7.709 7.718 7.623 7.623 704,763 -0.04(-0.52%)
Feb 17, 2004 7.676 7.706 7.633 7.663 727,744 +0.08(+1.04%)
Feb 13, 2004 7.679 7.712 7.562 7.584 648,404 -0.09(-1.12%)
Feb 12, 2004 7.689 7.709 7.639 7.670 596,969 -0.02(-0.24%)
Feb 11, 2004 7.712 7.739 7.666 7.689 954,822 -0.03(-0.43%)
Feb 10, 2004 7.683 7.721 7.636 7.721 689,989 +0.04(+0.50%)
Feb 09, 2004 7.639 7.694 7.631 7.683 981,634 +0.08(+1.00%)
Feb 06, 2004 7.568 7.626 7.534 7.607 633,630 +0.06(+0.76%)
Feb 05, 2004 7.531 7.591 7.523 7.550 1,021,578 +0.10(+1.29%)
Feb 04, 2004 7.545 7.556 7.454 7.454 1,089,975 -0.09(-1.20%)
Feb 03, 2004 7.310 7.567 7.307 7.544 2,357,783 +0.23(+3.20%)
Feb 02, 2004 7.584 7.618 7.182 7.310 4,380,147 -0.27(-3.52%)
Jan 30, 2004 7.616 7.628 7.518 7.577 1,182,995 -0.05(-0.69%)
Jan 29, 2004 7.493 7.714 7.493 7.630 3,265,549 +0.15(+2.00%)
Jan 28, 2004 7.831 7.831 7.474 7.480 1,396,394 -0.34(-4.34%)
Jan 27, 2004 7.859 7.931 7.813 7.819 1,353,714 -0.04(-0.51%)
Jan 26, 2004 7.913 7.913 7.812 7.859 1,112,409 -0.03(-0.39%)
Jan 23, 2004 8.022 8.082 7.848 7.891 1,665,057 -0.13(-1.65%)
Jan 22, 2004 7.869 8.114 7.790 8.023 1,905,815 +0.17(+2.20%)
Jan 21, 2004 7.868 7.887 7.810 7.850 1,441,262 -0.03(-0.34%)
Jan 20, 2004 7.968 7.988 7.870 7.877 1,762,455 -0.09(-1.15%)
Jan 16, 2004 8.105 8.244 7.965 7.968 1,420,470 -0.14(-1.68%)
Jan 15, 2004 8.240 8.240 8.067 8.104 847,576 -0.15(-1.86%)
Jan 14, 2004 8.187 8.358 8.187 8.258 706,951 +0.06(+0.75%)
Jan 13, 2004 7.968 8.197 7.968 8.197 1,021,031 +0.24(+2.99%)
Jan 12, 2004 7.944 7.977 7.937 7.959 582,742 +0.02(+0.30%)
Jan 09, 2004 7.913 7.996 7.913 7.935 494,647 -0.02(-0.30%)
Jan 08, 2004 8.030 8.030 7.957 7.959 321,192 -0.08(-0.98%)
Jan 07, 2004 7.968 8.050 7.968 8.038 326,664 +0.06(+0.76%)
Jan 06, 2004 8.041 8.041 7.975 7.977 478,779 -0.08(-0.96%)
Jan 05, 2004 7.927 8.084 7.927 8.055 660,441 +0.13(+1.61%)
Jan 02, 2004 8.081 8.102 7.915 7.927 594,233 -0.17(-2.07%)
Dec 31, 2003 8.028 8.096 8.024 8.094 519,270 +0.08(+0.95%)
Dec 30, 2003 7.996 8.028 7.977 8.018 439,382 +0.07(+0.83%)
Dec 29, 2003 7.977 8.011 7.945 7.953 624,875 -0.02(-0.31%)
Dec 26, 2003 7.968 7.996 7.932 7.977 155,945 +0.03(+0.33%)
Dec 24, 2003 7.976 7.996 7.932 7.951 188,228 -0.03(-0.32%)
Dec 23, 2003 8.009 8.004 7.908 7.976 606,818 -0.03(-0.41%)
Dec 22, 2003 7.848 8.022 7.848 8.009 774,801 +0.18(+2.35%)
Dec 19, 2003 7.938 7.957 7.811 7.826 870,010 -0.11(-1.40%)
Dec 18, 2003 7.785 7.963 7.785 7.937 1,677,095 +0.16(+2.01%)
Dec 17, 2003 7.877 7.877 7.685 7.781 2,951,469 -0.10(-1.22%)
Dec 16, 2003 8.132 8.133 7.811 7.877 2,858,449 -0.35(-4.22%)
Dec 15, 2003 8.320 8.336 8.224 8.224 1,927,702 -0.05(-0.65%)
Dec 12, 2003 8.274 8.296 8.233 8.278 1,363,563 -0.02(-0.22%)
Dec 11, 2003 8.133 8.434 8.132 8.296 1,364,110 +0.15(+1.81%)
Dec 10, 2003 8.151 8.271 8.146 8.149 1,727,983 +0.03(+0.37%)
Dec 09, 2003 7.918 8.186 7.918 8.119 1,968,193 +0.20(+2.54%)
Dec 08, 2003 7.844 7.945 7.833 7.918 891,350 +0.13(+1.64%)
Dec 05, 2003 7.749 7.802 7.749 7.790 608,460 +0.06(+0.72%)
Dec 04, 2003 7.703 7.763 7.687 7.734 1,611,434 +0.05(+0.67%)
Dec 03, 2003 7.791 7.793 7.666 7.683 867,274 -0.11(-1.37%)
Dec 02, 2003 7.817 7.841 7.805 7.790 535,138 -0.02(-0.23%)
Dec 01, 2003 7.874 7.881 7.839 7.808 547,176 -0.07(-0.84%)
Nov 28, 2003 7.767 7.914 7.767 7.874 178,379 +0.10(+1.26%)
Nov 26, 2003 7.863 7.904 7.753 7.776 418,589 -0.06(-0.83%)
Nov 25, 2003 7.749 7.848 7.749 7.841 495,741 +0.11(+1.43%)
Nov 24, 2003 7.553 7.737 7.545 7.731 520,911 +0.20(+2.66%)
Nov 21, 2003 7.591 7.591 7.530 7.530 320,645 -0.04(-0.59%)
Nov 20, 2003 7.461 7.596 7.438 7.575 492,458 +0.11(+1.41%)
Nov 19, 2003 7.501 7.501 7.408 7.470 731,574 -0.02(-0.30%)
Nov 18, 2003 7.562 7.625 7.448 7.493 362,230 -0.06(-0.75%)
Nov 17, 2003 7.607 7.607 7.498 7.550 706,951 -0.09(-1.22%)
Nov 14, 2003 7.767 7.822 7.607 7.643 635,271 -0.11(-1.37%)
Nov 13, 2003 7.758 7.808 7.722 7.749 516,534 -0.02(-0.24%)
Nov 12, 2003 7.678 7.767 7.628 7.767 872,199 +0.09(+1.19%)
Nov 11, 2003 7.687 7.700 7.652 7.676 458,533 -0.01(-0.14%)
Nov 10, 2003 7.753 7.816 7.687 7.687 444,307 -0.14(-1.79%)
Nov 07, 2003 7.814 7.838 7.770 7.827 317,909 +0.05(+0.59%)
Nov 06, 2003 7.797 7.797 7.721 7.781 627,064 -0.04(-0.50%)
Nov 05, 2003 7.864 8.037 7.807 7.820 536,780 -0.12(-1.45%)
Nov 04, 2003 7.864 8.029 7.864 7.935 654,970 +0.07(+0.94%)
Nov 03, 2003 7.854 7.854 7.793 7.861 527,751 +0.04(+0.50%)
Oct 31, 2003 7.785 7.822 7.770 7.822 687,800 +0.08(+1.04%)
Oct 30, 2003 7.807 7.807 7.760 7.742 517,081 -0.07(-0.87%)
Oct 29, 2003 7.748 7.824 7.747 7.809 827,877 +0.07(+0.90%)
Oct 28, 2003 7.690 7.690 7.676 7.740 436,646 +0.06(+0.82%)
Oct 27, 2003 7.547 7.721 7.547 7.677 1,082,862 +0.14(+1.83%)
Oct 24, 2003 7.529 7.553 7.484 7.539 732,669 -0.00(-0.05%)
Oct 23, 2003 7.630 7.631 7.511 7.542 1,373,412 -0.12(-1.62%)
Oct 22, 2003 7.676 7.721 7.649 7.667 1,159,466 -0.02(-0.24%)
Oct 21, 2003 7.644 7.684 7.644 7.685 1,279,845 +0.04(+0.54%)
Oct 20, 2003 7.580 7.645 7.517 7.644 1,557,811 +0.04(+0.48%)
Oct 17, 2003 7.563 7.658 7.563 7.607 1,641,529 +0.07(+0.91%)
Oct 16, 2003 7.507 7.573 7.507 7.539 1,471,904 +0.03(+0.41%)
Oct 15, 2003 7.337 7.541 7.337 7.508 1,903,079 +0.17(+2.33%)
Oct 14, 2003 7.310 7.342 7.292 7.337 2,568,993 +0.04(+0.51%)
Oct 13, 2003 7.251 7.308 7.251 7.299 958,105 +0.05(+0.67%)
Oct 10, 2003 7.255 7.255 7.207 7.251 227,625 +0.02(+0.25%)
Oct 09, 2003 7.227 7.286 7.200 7.233 392,325 +0.04(+0.51%)
Oct 08, 2003 7.193 7.202 7.164 7.196 319,551 +0.01(+0.10%)
Oct 07, 2003 7.128 7.194 7.126 7.189 513,251 +0.06(+0.86%)
Oct 06, 2003 7.104 7.136 7.104 7.128 479,873 +0.02(+0.33%)
Oct 03, 2003 7.059 7.197 7.050 7.104 1,276,562 +0.12(+1.78%)
Oct 02, 2003 6.957 7.008 6.947 6.979 524,195 +0.11(+1.65%)
Oct 01, 2003 6.762 6.921 6.762 6.866 1,370,677 +0.09(+1.34%)
Sep 30, 2003 6.876 6.876 6.776 6.776 1,064,258 -0.11(-1.62%)
Sep 29, 2003 6.909 6.940 6.836 6.887 1,053,861 -0.01(-0.17%)
Sep 26, 2003 6.904 6.945 6.886 6.899 920,350 -0.01(-0.08%)
Sep 25, 2003 6.977 6.982 6.904 6.905 799,424 -0.05(-0.71%)
Sep 24, 2003 7.000 7.065 6.949 6.954 961,936 -0.03(-0.43%)
Sep 23, 2003 6.866 7.002 6.873 6.984 740,329 +0.12(+1.72%)
Sep 22, 2003 6.835 6.888 6.817 6.866 953,181 +0.02(+0.28%)
Sep 19, 2003 6.872 6.896 6.847 6.847 683,423 -0.02(-0.23%)
Sep 18, 2003 6.817 6.926 6.817 6.862 998,049 +0.07(+1.01%)
Sep 17, 2003 6.740 6.812 6.735 6.794 576,723 -0.03(-0.47%)
Sep 16, 2003 6.680 6.826 6.673 6.826 1,375,054 +0.15(+2.30%)
Sep 15, 2003 6.642 6.729 6.642 6.672 1,314,865 +0.05(+0.80%)
Sep 12, 2003 6.894 6.894 6.561 6.619 4,033,784 -0.29(-4.13%)
Sep 11, 2003 6.904 6.940 6.845 6.905 706,404 -0.00(-0.05%)
Sep 10, 2003 7.009 7.036 6.884 6.908 857,972 -0.12(-1.75%)
Sep 09, 2003 7.207 7.207 7.000 7.032 1,556,717 -0.17(-2.42%)
Sep 08, 2003 7.205 7.239 7.187 7.206 1,050,031 +0.01(+0.08%)
Sep 05, 2003 7.150 7.301 7.138 7.201 1,007,351 -0.07(-1.02%)
Sep 04, 2003 7.194 7.297 7.182 7.275 1,028,691 +0.06(+0.80%)
Sep 03, 2003 7.214 7.439 7.203 7.217 2,282,820 -0.00(-0.01%)
Sep 02, 2003 7.105 7.237 7.091 7.218 777,537 +0.16(+2.24%)
Aug 29, 2003 7.057 7.100 7.022 7.060 449,779 +0.00(+0.04%)
Aug 28, 2003 6.981 7.083 6.981 7.057 726,103 +0.08(+1.15%)
Aug 27, 2003 6.960 7.058 6.904 6.977 508,874 -0.01(-0.09%)
Aug 26, 2003 6.931 6.983 6.886 6.983 478,232 +0.04(+0.63%)
Aug 25, 2003 6.915 6.981 6.835 6.939 1,027,597 +0.01(+0.16%)
Aug 22, 2003 7.091 7.100 6.908 6.928 1,322,525 -0.15(-2.17%)
Aug 21, 2003 7.088 7.137 7.040 7.082 1,162,202 +0.00(+0.04%)
Aug 20, 2003 7.169 7.169 7.069 7.079 878,218 -0.11(-1.56%)
Aug 19, 2003 6.986 7.210 6.986 7.191 1,286,411 +0.17(+2.42%)
Aug 18, 2003 6.986 7.077 6.963 7.021 781,367 +0.04(+0.55%)
Aug 15, 2003 7.026 7.038 6.904 6.983 861,255 -0.04(-0.61%)
Aug 14, 2003 7.109 7.109 6.950 7.026 1,769,568 -0.09(-1.30%)
Aug 13, 2003 7.255 7.255 7.063 7.118 2,478,709 -0.17(-2.38%)
Aug 12, 2003 7.209 7.306 7.191 7.292 454,156 +0.08(+1.15%)
Aug 11, 2003 7.192 7.249 7.173 7.209 586,573 +0.02(+0.23%)
Aug 08, 2003 7.150 7.210 7.128 7.192 834,991 +0.06(+0.91%)
Aug 07, 2003 7.109 7.150 7.057 7.128 1,304,468 +0.03(+0.46%)
Aug 06, 2003 7.142 7.147 7.046 7.095 1,111,315 -0.05(-0.67%)
Aug 05, 2003 7.132 7.209 7.093 7.142 2,102,799 -0.00(-0.03%)
Aug 04, 2003 7.077 7.174 7.018 7.144 2,080,912 +0.05(+0.75%)
Aug 01, 2003 7.220 7.220 7.054 7.091 1,244,279 -0.13(-1.77%)
Jul 31, 2003 7.073 7.287 7.048 7.219 1,925,513 +0.25(+3.54%)
Jul 30, 2003 7.064 7.073 6.955 6.972 1,064,805 -0.11(-1.52%)
Jul 29, 2003 7.162 7.162 7.027 7.080 1,401,318 -0.08(-1.15%)
Jul 28, 2003 7.114 7.185 7.087 7.162 1,152,353 +0.03(+0.49%)
Jul 25, 2003 7.114 7.155 7.064 7.128 718,442 +0.02(+0.32%)
Jul 24, 2003 7.059 7.190 7.059 7.105 1,760,813 +0.09(+1.30%)
Jul 23, 2003 6.922 7.036 6.890 7.013 1,180,259 +0.10(+1.45%)
Jul 22, 2003 6.922 6.986 6.881 6.913 2,103,893 -0.01(-0.13%)
Jul 21, 2003 6.808 6.936 6.717 6.922 2,640,673 +0.04(+0.61%)
Jul 18, 2003 6.849 6.880 6.728 6.880 1,207,071 -0.00(-0.01%)
Jul 17, 2003 6.725 7.027 6.716 6.881 5,488,727 +0.03(+0.40%)
Jul 16, 2003 6.735 6.930 6.716 6.853 5,096,401 +0.20(+2.95%)
Jul 15, 2003 6.488 6.671 6.328 6.657 7,749,660 +0.55(+8.98%)
Jul 14, 2003 6.077 6.202 6.077 6.109 1,045,107 +0.06(+0.98%)
Jul 11, 2003 6.047 6.049 6.010 6.049 1,007,351 +0.00(+0.03%)
Jul 10, 2003 6.026 6.074 5.990 6.047 1,571,490 +0.01(+0.18%)
Jul 09, 2003 5.892 6.083 5.889 6.036 2,009,779 +0.14(+2.45%)
Jul 08, 2003 5.809 5.907 5.802 5.892 1,342,223 +0.07(+1.22%)
Jul 07, 2003 5.679 5.839 5.670 5.821 1,212,543 +0.22(+3.92%)
Jul 03, 2003 5.606 5.646 5.580 5.601 524,742 -0.05(-0.83%)
Jul 02, 2003 5.556 5.676 5.520 5.648 2,143,290 +0.09(+1.66%)
Jul 01, 2003 5.612 5.622 5.469 5.556 2,650,522 -0.05(-0.98%)
Jun 30, 2003 5.727 5.748 5.583 5.611 1,140,862 -0.12(-2.03%)
Jun 27, 2003 5.742 5.766 5.693 5.727 966,860 -0.01(-0.25%)
Jun 26, 2003 5.639 5.757 5.624 5.741 1,065,352 +0.11(+1.98%)
Jun 25, 2003 5.639 5.674 5.607 5.630 882,048 -0.02(-0.32%)
Jun 24, 2003 5.689 5.711 5.599 5.648 926,369 -0.04(-0.72%)
Jun 23, 2003 5.803 5.803 5.651 5.689 1,016,106 -0.11(-1.95%)
Jun 20, 2003 5.804 5.860 5.803 5.803 1,279,298 +0.00(+0.00%)
Jun 19, 2003 5.813 5.845 5.775 5.803 972,332 -0.00(-0.03%)
Jun 18, 2003 5.844 5.856 5.768 5.804 1,753,700 -0.04(-0.67%)
Jun 17, 2003 5.936 5.936 5.786 5.844 3,052,697 -0.09(-1.54%)
Jun 16, 2003 5.803 5.959 5.793 5.935 1,590,641 +0.15(+2.53%)
Jun 13, 2003 5.791 5.848 5.679 5.789 1,822,097 -0.00(-0.02%)
Jun 12, 2003 5.730 5.821 5.722 5.790 1,451,111 +0.08(+1.33%)
Jun 11, 2003 5.696 5.757 5.670 5.714 1,781,606 +0.04(+0.72%)
Jun 10, 2003 5.626 5.716 5.584 5.673 1,094,900 +0.03(+0.50%)
Jun 09, 2003 5.789 5.793 5.599 5.644 1,794,738 -0.19(-3.18%)
Jun 06, 2003 5.958 6.036 5.830 5.830 1,926,608 -0.11(-1.77%)
Jun 05, 2003 5.862 5.940 5.771 5.935 2,208,404 +0.17(+3.03%)
Jun 04, 2003 5.611 5.791 5.598 5.760 1,046,201 +0.14(+2.57%)
Jun 03, 2003 5.711 5.743 5.579 5.616 2,842,034 -0.13(-2.29%)
Jun 02, 2003 5.686 5.888 5.638 5.748 5,936,317 +0.25(+4.64%)
May 30, 2003 5.281 5.512 5.281 5.493 3,221,774 +0.23(+4.47%)
May 29, 2003 5.295 5.346 5.235 5.258 2,124,686 -0.03(-0.50%)
May 28, 2003 5.254 5.346 5.211 5.284 2,894,563 +0.20(+3.97%)
May 27, 2003 4.976 5.094 4.891 5.082 2,924,658 +0.11(+2.15%)
May 23, 2003 5.158 5.158 4.950 4.976 2,523,030 -0.16(-3.11%)
May 22, 2003 5.049 5.152 5.033 5.135 1,090,522 +0.10(+2.01%)
May 21, 2003 5.103 5.114 5.005 5.034 990,389 -0.08(-1.54%)
May 20, 2003 5.140 5.154 5.076 5.113 1,499,810 -0.01(-0.11%)
May 19, 2003 5.309 5.332 5.080 5.118 2,793,335 -0.26(-4.91%)
May 16, 2003 5.300 5.382 5.254 5.382 2,493,483 +0.12(+2.20%)
May 15, 2003 5.231 5.266 5.181 5.266 1,747,681 +0.06(+1.11%)
May 14, 2003 5.290 5.290 5.140 5.209 2,097,327 -0.08(-1.52%)
May 13, 2003 5.158 5.322 5.117 5.289 2,443,142 +0.13(+2.46%)
May 12, 2003 5.026 5.181 4.955 5.162 4,075,370 -0.11(-2.00%)
May 09, 2003 5.206 5.298 5.194 5.267 881,501 +0.08(+1.50%)
May 08, 2003 5.218 5.231 5.132 5.189 1,197,769 -0.03(-0.66%)
May 07, 2003 5.273 5.286 5.209 5.224 1,188,467 -0.07(-1.31%)
May 06, 2003 5.172 5.327 5.147 5.294 1,570,396 +0.10(+1.90%)
May 05, 2003 5.149 5.373 5.129 5.195 3,212,472 +0.05(+0.89%)
May 02, 2003 4.880 5.199 4.880 5.149 3,715,875 +0.27(+5.62%)
May 01, 2003 4.854 4.898 4.848 4.875 1,342,223 +0.04(+0.91%)
Apr 30, 2003 4.845 4.866 4.815 4.831 1,053,861 -0.06(-1.29%)
Apr 29, 2003 4.839 4.897 4.825 4.894 1,197,769 +0.04(+0.73%)
Apr 28, 2003 4.789 4.912 4.780 4.859 1,128,825 +0.07(+1.45%)
Apr 25, 2003 4.881 4.881 4.782 4.789 915,426 -0.10(-2.13%)
Apr 24, 2003 4.866 4.944 4.866 4.893 913,784 -0.04(-0.83%)
Apr 23, 2003 4.954 4.954 4.861 4.934 1,639,887 -0.02(-0.37%)
Apr 22, 2003 4.850 4.959 4.806 4.953 1,427,583 +0.09(+1.92%)
Apr 21, 2003 4.825 4.888 4.803 4.859 1,637,699 +0.04(+0.82%)
Apr 17, 2003 4.838 4.844 4.738 4.820 3,220,680 -0.02(-0.36%)
Apr 16, 2003 5.026 5.044 4.826 4.838 4,163,465 -0.19(-3.75%)
Apr 15, 2003 4.601 5.044 4.601 5.026 6,917,404 +0.42(+9.24%)
Apr 14, 2003 4.601 4.615 4.505 4.601 2,108,270 +0.01(+0.32%)
Apr 11, 2003 4.596 4.614 4.551 4.586 1,262,336 +0.03(+0.74%)
Apr 10, 2003 4.656 4.656 4.514 4.552 2,911,525 -0.10(-2.20%)
Apr 09, 2003 4.720 4.818 4.655 4.655 1,543,037 -0.06(-1.34%)
Apr 08, 2003 4.738 4.779 4.660 4.718 1,192,297 -0.03(-0.64%)
Apr 07, 2003 4.765 4.872 4.732 4.748 2,364,896 +0.16(+3.51%)
Apr 04, 2003 4.637 4.683 4.570 4.587 646,762 -0.02(-0.46%)
Apr 03, 2003 4.666 4.724 4.592 4.608 1,475,734 -0.05(-1.02%)
Apr 02, 2003 4.537 4.688 4.528 4.656 1,744,398 +0.17(+3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.