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

Polaris Inc (NY: PII )

84.33 -1.53 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 7.885 7.952 7.881 7.950 528,661 +0.07(+0.95%)
Dec 30, 2003 7.854 7.886 7.836 7.876 447,329 +0.06(+0.83%)
Dec 29, 2003 7.836 7.869 7.804 7.811 636,176 -0.02(-0.31%)
Dec 26, 2003 7.827 7.854 7.791 7.836 158,765 +0.03(+0.33%)
Dec 24, 2003 7.835 7.854 7.791 7.810 191,632 -0.03(-0.32%)
Dec 23, 2003 7.867 7.862 7.767 7.835 617,793 -0.03(-0.41%)
Dec 22, 2003 7.709 7.880 7.709 7.867 788,814 +0.18(+2.35%)
Dec 19, 2003 7.797 7.816 7.672 7.687 885,745 -0.11(-1.40%)
Dec 18, 2003 7.647 7.821 7.647 7.796 1,707,427 +0.15(+2.01%)
Dec 17, 2003 7.737 7.737 7.548 7.643 3,004,849 -0.09(-1.22%)
Dec 16, 2003 7.987 7.988 7.672 7.737 2,910,146 -0.34(-4.22%)
Dec 15, 2003 8.172 8.188 8.078 8.078 1,962,566 -0.05(-0.65%)
Dec 12, 2003 8.127 8.149 8.087 8.131 1,388,224 -0.02(-0.22%)
Dec 11, 2003 7.988 8.284 7.987 8.149 1,388,781 +0.14(+1.81%)
Dec 10, 2003 8.006 8.124 8.002 8.004 1,759,235 +0.03(+0.37%)
Dec 09, 2003 7.777 8.040 7.777 7.975 2,003,789 +0.20(+2.54%)
Dec 08, 2003 7.705 7.804 7.694 7.777 907,471 +0.13(+1.64%)
Dec 05, 2003 7.611 7.663 7.611 7.652 619,464 +0.05(+0.72%)
Dec 04, 2003 7.566 7.625 7.550 7.597 1,640,578 +0.05(+0.67%)
Dec 03, 2003 7.652 7.654 7.530 7.547 882,959 -0.11(-1.37%)
Dec 02, 2003 7.679 7.702 7.666 7.652 544,816 -0.02(-0.23%)
Dec 01, 2003 7.734 7.741 7.700 7.670 557,072 -0.06(-0.84%)
Nov 28, 2003 7.629 7.774 7.629 7.734 181,605 +0.10(+1.26%)
Nov 26, 2003 7.723 7.764 7.615 7.638 426,160 -0.06(-0.83%)
Nov 25, 2003 7.611 7.708 7.611 7.702 504,707 +0.11(+1.43%)
Nov 24, 2003 7.419 7.600 7.411 7.593 530,333 +0.20(+2.66%)
Nov 21, 2003 7.456 7.456 7.397 7.397 326,444 -0.04(-0.59%)
Nov 20, 2003 7.328 7.461 7.306 7.441 501,365 +0.10(+1.41%)
Nov 19, 2003 7.368 7.368 7.276 7.337 744,805 -0.02(-0.30%)
Nov 18, 2003 7.427 7.489 7.316 7.360 368,782 -0.06(-0.75%)
Nov 17, 2003 7.472 7.472 7.364 7.416 719,737 -0.09(-1.22%)
Nov 14, 2003 7.629 7.683 7.472 7.507 646,761 -0.10(-1.37%)
Nov 13, 2003 7.620 7.670 7.585 7.611 525,876 -0.02(-0.24%)
Nov 12, 2003 7.541 7.629 7.493 7.629 887,973 +0.09(+1.19%)
Nov 11, 2003 7.550 7.563 7.516 7.539 466,826 -0.01(-0.14%)
Nov 10, 2003 7.616 7.678 7.550 7.550 452,342 -0.14(-1.79%)
Nov 07, 2003 7.675 7.699 7.632 7.688 323,659 +0.04(+0.59%)
Nov 06, 2003 7.659 7.659 7.583 7.643 638,405 -0.04(-0.50%)
Nov 05, 2003 7.724 7.894 7.669 7.681 546,488 -0.11(-1.45%)
Nov 04, 2003 7.724 7.887 7.724 7.794 666,815 +0.07(+0.94%)
Nov 03, 2003 7.714 7.714 7.654 7.722 537,296 +0.04(+0.50%)
Oct 31, 2003 7.646 7.683 7.632 7.683 700,240 +0.08(+1.04%)
Oct 30, 2003 7.669 7.669 7.622 7.604 526,433 -0.07(-0.87%)
Oct 29, 2003 7.610 7.685 7.609 7.670 842,850 +0.07(+0.90%)
Oct 28, 2003 7.554 7.554 7.539 7.602 444,543 +0.06(+0.82%)
Oct 27, 2003 7.413 7.584 7.413 7.540 1,102,446 +0.14(+1.83%)
Oct 24, 2003 7.395 7.419 7.351 7.405 745,920 -0.00(-0.05%)
Oct 23, 2003 7.495 7.495 7.378 7.408 1,398,252 -0.12(-1.62%)
Oct 22, 2003 7.539 7.583 7.513 7.530 1,180,436 -0.02(-0.24%)
Oct 21, 2003 7.508 7.547 7.508 7.548 1,302,992 +0.04(+0.54%)
Oct 20, 2003 7.445 7.509 7.383 7.508 1,585,985 +0.04(+0.48%)
Oct 17, 2003 7.429 7.522 7.429 7.472 1,671,217 +0.07(+0.91%)
Oct 16, 2003 7.373 7.439 7.373 7.405 1,498,525 +0.03(+0.41%)
Oct 15, 2003 7.206 7.407 7.206 7.374 1,937,498 +0.17(+2.33%)
Oct 14, 2003 7.180 7.212 7.162 7.206 2,615,455 +0.04(+0.51%)
Oct 13, 2003 7.122 7.178 7.122 7.170 975,433 +0.05(+0.67%)
Oct 10, 2003 7.127 7.127 7.079 7.122 231,742 +0.02(+0.25%)
Oct 09, 2003 7.099 7.156 7.072 7.104 399,420 +0.04(+0.51%)
Oct 08, 2003 7.066 7.074 7.037 7.068 325,330 +0.01(+0.10%)
Oct 07, 2003 7.001 7.066 6.999 7.061 522,534 +0.06(+0.86%)
Oct 06, 2003 6.978 7.009 6.978 7.001 488,552 +0.02(+0.33%)
Oct 03, 2003 6.934 7.069 6.925 6.978 1,299,650 +0.12(+1.78%)
Oct 02, 2003 6.833 6.883 6.823 6.855 533,675 +0.11(+1.65%)
Oct 01, 2003 6.642 6.798 6.642 6.744 1,395,466 +0.09(+1.34%)
Sep 30, 2003 6.754 6.754 6.655 6.655 1,083,506 -0.11(-1.62%)
Sep 29, 2003 6.786 6.817 6.715 6.765 1,072,921 -0.01(-0.17%)
Sep 26, 2003 6.781 6.821 6.764 6.777 936,995 -0.01(-0.08%)
Sep 25, 2003 6.853 6.858 6.781 6.782 813,882 -0.05(-0.71%)
Sep 24, 2003 6.875 6.940 6.826 6.830 979,333 -0.03(-0.43%)
Sep 23, 2003 6.744 6.878 6.750 6.860 753,719 +0.12(+1.72%)
Sep 22, 2003 6.714 6.766 6.696 6.744 970,420 +0.02(+0.28%)
Sep 19, 2003 6.750 6.774 6.725 6.725 695,783 -0.02(-0.23%)
Sep 18, 2003 6.696 6.803 6.696 6.741 1,016,100 +0.07(+1.01%)
Sep 17, 2003 6.620 6.691 6.615 6.673 587,154 -0.03(-0.47%)
Sep 16, 2003 6.561 6.705 6.555 6.705 1,399,923 +0.15(+2.30%)
Sep 15, 2003 6.524 6.610 6.524 6.554 1,338,645 +0.05(+0.80%)
Sep 12, 2003 6.771 6.771 6.444 6.502 4,106,738 -0.28(-4.13%)
Sep 11, 2003 6.781 6.817 6.724 6.782 719,180 -0.00(-0.05%)
Sep 10, 2003 6.884 6.911 6.762 6.785 873,489 -0.12(-1.75%)
Sep 09, 2003 7.079 7.079 6.875 6.907 1,584,871 -0.17(-2.42%)
Sep 08, 2003 7.077 7.110 7.059 7.078 1,069,022 +0.01(+0.08%)
Sep 05, 2003 7.023 7.171 7.011 7.073 1,025,570 -0.07(-1.02%)
Sep 04, 2003 7.066 7.167 7.055 7.145 1,047,296 +0.06(+0.80%)
Sep 03, 2003 7.086 7.307 7.075 7.089 2,324,106 -0.00(-0.01%)
Sep 02, 2003 6.978 7.109 6.965 7.090 791,600 +0.16(+2.24%)
Aug 29, 2003 6.932 6.974 6.898 6.934 457,913 +0.00(+0.04%)
Aug 28, 2003 6.857 6.957 6.857 6.932 739,235 +0.08(+1.15%)
Aug 27, 2003 6.837 6.933 6.781 6.853 518,077 -0.01(-0.09%)
Aug 26, 2003 6.808 6.859 6.764 6.859 486,881 +0.04(+0.63%)
Aug 25, 2003 6.793 6.857 6.714 6.816 1,046,182 +0.01(+0.16%)
Aug 22, 2003 6.965 6.974 6.785 6.805 1,346,444 -0.15(-2.17%)
Aug 21, 2003 6.962 7.010 6.915 6.956 1,183,222 +0.00(+0.04%)
Aug 20, 2003 7.041 7.041 6.943 6.953 894,101 -0.11(-1.56%)
Aug 19, 2003 6.862 7.082 6.862 7.064 1,309,677 +0.17(+2.42%)
Aug 18, 2003 6.862 6.952 6.839 6.897 795,499 +0.04(+0.55%)
Aug 15, 2003 6.901 6.913 6.781 6.859 876,832 -0.04(-0.61%)
Aug 14, 2003 6.983 6.983 6.827 6.901 1,801,572 -0.09(-1.30%)
Aug 13, 2003 7.127 7.127 6.937 6.992 2,523,538 -0.17(-2.38%)
Aug 12, 2003 7.081 7.176 7.064 7.162 462,370 +0.08(+1.15%)
Aug 11, 2003 7.065 7.120 7.046 7.081 597,181 +0.02(+0.23%)
Aug 08, 2003 7.023 7.082 7.001 7.065 850,092 +0.06(+0.91%)
Aug 07, 2003 6.983 7.023 6.932 7.001 1,328,060 +0.03(+0.46%)
Aug 06, 2003 7.015 7.020 6.921 6.969 1,131,414 -0.05(-0.67%)
Aug 05, 2003 7.005 7.081 6.967 7.015 2,140,829 -0.00(-0.03%)
Aug 04, 2003 6.952 7.047 6.893 7.017 2,118,546 +0.05(+0.75%)
Aug 01, 2003 7.092 7.092 6.929 6.965 1,266,782 -0.13(-1.77%)
Jul 31, 2003 6.947 7.158 6.923 7.091 1,960,338 +0.24(+3.54%)
Jul 30, 2003 6.938 6.947 6.831 6.848 1,084,063 -0.11(-1.52%)
Jul 29, 2003 7.035 7.035 6.902 6.954 1,426,662 -0.08(-1.15%)
Jul 28, 2003 6.987 7.057 6.961 7.035 1,173,194 +0.03(+0.49%)
Jul 25, 2003 6.987 7.028 6.939 7.001 731,436 +0.02(+0.32%)
Jul 24, 2003 6.934 7.062 6.934 6.978 1,792,659 +0.09(+1.30%)
Jul 23, 2003 6.799 6.911 6.768 6.889 1,201,605 +0.10(+1.45%)
Jul 22, 2003 6.799 6.862 6.759 6.790 2,141,943 -0.01(-0.13%)
Jul 21, 2003 6.687 6.812 6.598 6.799 2,688,432 +0.04(+0.61%)
Jul 18, 2003 6.727 6.758 6.609 6.758 1,228,901 -0.00(-0.01%)
Jul 17, 2003 6.606 6.902 6.597 6.759 5,587,994 +0.03(+0.40%)
Jul 16, 2003 6.615 6.807 6.597 6.732 5,188,573 +0.19(+2.95%)
Jul 15, 2003 6.373 6.552 6.216 6.539 7,889,818 +0.54(+8.98%)
Jul 14, 2003 5.969 6.092 5.969 6.000 1,064,008 +0.06(+0.98%)
Jul 11, 2003 5.940 5.942 5.903 5.942 1,025,570 +0.00(+0.03%)
Jul 10, 2003 5.919 5.966 5.883 5.940 1,599,912 +0.01(+0.18%)
Jul 09, 2003 5.787 5.975 5.785 5.929 2,046,127 +0.14(+2.45%)
Jul 08, 2003 5.706 5.802 5.699 5.787 1,366,498 +0.07(+1.22%)
Jul 07, 2003 5.578 5.735 5.569 5.717 1,234,472 +0.22(+3.92%)
Jul 03, 2003 5.506 5.546 5.480 5.502 534,232 -0.05(-0.83%)
Jul 02, 2003 5.457 5.575 5.422 5.548 2,182,053 +0.09(+1.66%)
Jul 01, 2003 5.512 5.522 5.372 5.457 2,698,459 -0.05(-0.98%)
Jun 30, 2003 5.625 5.646 5.484 5.511 1,161,496 -0.11(-2.03%)
Jun 27, 2003 5.640 5.664 5.592 5.625 984,347 -0.01(-0.25%)
Jun 26, 2003 5.539 5.655 5.524 5.639 1,084,620 +0.11(+1.98%)
Jun 25, 2003 5.539 5.573 5.507 5.530 898,000 -0.02(-0.32%)
Jun 24, 2003 5.588 5.610 5.499 5.548 943,123 -0.04(-0.72%)
Jun 23, 2003 5.699 5.699 5.550 5.588 1,034,483 -0.11(-1.95%)
Jun 20, 2003 5.701 5.756 5.699 5.699 1,302,435 +0.00(+0.00%)
Jun 19, 2003 5.710 5.741 5.673 5.699 989,917 -0.00(-0.03%)
Jun 18, 2003 5.740 5.752 5.665 5.701 1,785,417 -0.04(-0.67%)
Jun 17, 2003 5.830 5.830 5.683 5.740 3,107,907 -0.09(-1.54%)
Jun 16, 2003 5.699 5.853 5.690 5.830 1,619,409 +0.14(+2.53%)
Jun 13, 2003 5.688 5.744 5.578 5.686 1,855,051 -0.00(-0.02%)
Jun 12, 2003 5.629 5.717 5.620 5.687 1,477,356 +0.07(+1.33%)
Jun 11, 2003 5.594 5.655 5.569 5.612 1,813,828 +0.04(+0.72%)
Jun 10, 2003 5.526 5.614 5.485 5.572 1,114,702 +0.03(+0.50%)
Jun 09, 2003 5.686 5.690 5.499 5.544 1,827,197 -0.18(-3.18%)
Jun 06, 2003 5.852 5.929 5.726 5.726 1,961,452 -0.10(-1.77%)
Jun 05, 2003 5.758 5.834 5.668 5.830 2,248,344 +0.17(+3.03%)
Jun 04, 2003 5.511 5.688 5.498 5.658 1,065,122 +0.14(+2.57%)
Jun 03, 2003 5.610 5.641 5.480 5.516 2,893,434 -0.13(-2.29%)
Jun 02, 2003 5.585 5.783 5.538 5.646 6,043,679 +0.25(+4.64%)
May 30, 2003 5.187 5.414 5.187 5.395 3,280,043 +0.23(+4.47%)
May 29, 2003 5.201 5.251 5.142 5.165 2,163,112 -0.03(-0.50%)
May 28, 2003 5.161 5.251 5.119 5.191 2,946,913 +0.20(+3.97%)
May 27, 2003 4.888 5.004 4.804 4.992 2,977,552 +0.11(+2.15%)
May 23, 2003 5.067 5.067 4.862 4.887 2,568,661 -0.16(-3.11%)
May 22, 2003 4.959 5.060 4.944 5.044 1,110,245 +0.10(+2.01%)
May 21, 2003 5.013 5.023 4.916 4.945 1,008,301 -0.08(-1.54%)
May 20, 2003 5.049 5.062 4.986 5.022 1,526,935 -0.01(-0.11%)
May 19, 2003 5.215 5.237 4.989 5.027 2,843,855 -0.26(-4.91%)
May 16, 2003 5.206 5.287 5.161 5.287 2,538,579 +0.11(+2.20%)
May 15, 2003 5.138 5.173 5.089 5.173 1,779,289 +0.06(+1.11%)
May 14, 2003 5.196 5.196 5.049 5.116 2,135,259 -0.08(-1.52%)
May 13, 2003 5.067 5.227 5.026 5.195 2,487,328 +0.12(+2.46%)
May 12, 2003 4.937 5.089 4.867 5.070 4,149,076 -0.10(-1.99%)
May 09, 2003 5.113 5.204 5.102 5.173 897,443 +0.08(+1.50%)
May 08, 2003 5.125 5.138 5.041 5.097 1,219,431 -0.03(-0.66%)
May 07, 2003 5.179 5.192 5.116 5.131 1,209,961 -0.07(-1.31%)
May 06, 2003 5.080 5.233 5.056 5.199 1,598,798 +0.10(+1.90%)
May 05, 2003 5.058 5.278 5.038 5.103 3,270,572 +0.04(+0.89%)
May 02, 2003 4.793 5.107 4.793 5.058 3,783,079 +0.27(+5.62%)
May 01, 2003 4.768 4.811 4.761 4.788 1,366,498 +0.04(+0.91%)
Apr 30, 2003 4.759 4.779 4.729 4.745 1,072,921 -0.06(-1.29%)
Apr 29, 2003 4.753 4.810 4.739 4.807 1,219,431 +0.04(+0.73%)
Apr 28, 2003 4.704 4.824 4.695 4.772 1,149,240 +0.07(+1.45%)
Apr 25, 2003 4.794 4.794 4.697 4.704 931,982 -0.10(-2.13%)
Apr 24, 2003 4.779 4.856 4.779 4.806 930,311 -0.04(-0.83%)
Apr 23, 2003 4.866 4.866 4.775 4.847 1,669,546 -0.02(-0.37%)
Apr 22, 2003 4.764 4.871 4.721 4.865 1,453,402 +0.09(+1.92%)
Apr 21, 2003 4.739 4.801 4.718 4.773 1,667,318 +0.04(+0.82%)
Apr 17, 2003 4.753 4.758 4.654 4.735 3,278,928 -0.02(-0.36%)
Apr 16, 2003 4.937 4.954 4.740 4.752 4,238,764 -0.18(-3.75%)
Apr 15, 2003 4.519 4.954 4.519 4.937 7,042,510 +0.42(+9.24%)
Apr 14, 2003 4.519 4.533 4.425 4.519 2,146,400 +0.01(+0.32%)
Apr 11, 2003 4.515 4.532 4.470 4.505 1,285,166 +0.03(+0.74%)
Apr 10, 2003 4.573 4.573 4.434 4.472 2,964,182 -0.10(-2.20%)
Apr 09, 2003 4.636 4.733 4.572 4.572 1,570,944 -0.06(-1.34%)
Apr 08, 2003 4.654 4.694 4.577 4.634 1,213,861 -0.03(-0.64%)
Apr 07, 2003 4.681 4.786 4.648 4.664 2,407,667 +0.16(+3.51%)
Apr 04, 2003 4.555 4.600 4.489 4.506 658,459 -0.02(-0.46%)
Apr 03, 2003 4.583 4.640 4.510 4.526 1,502,424 -0.05(-1.02%)
Apr 02, 2003 4.456 4.604 4.447 4.573 1,775,947 +0.17(+3.87%)
Apr 01, 2003 4.463 4.471 4.376 4.402 1,768,705 -0.06(-1.35%)
Mar 31, 2003 4.443 4.474 4.411 4.463 1,134,199 -0.03(-0.66%)
Mar 28, 2003 4.484 4.526 4.443 4.492 1,038,383 -0.00(-0.10%)
Mar 27, 2003 4.519 4.550 4.432 4.497 3,004,292 -0.07(-1.63%)
Mar 26, 2003 4.591 4.618 4.560 4.571 1,606,040 -0.04(-0.82%)
Mar 25, 2003 4.490 4.609 4.443 4.609 2,078,437 +0.12(+2.66%)
Mar 24, 2003 4.691 4.691 4.452 4.490 2,016,045 -0.20(-4.27%)
Mar 21, 2003 4.514 4.690 4.506 4.690 2,917,388 +0.19(+4.23%)
Mar 20, 2003 4.389 4.504 4.272 4.499 1,527,492 +0.09(+2.14%)
Mar 19, 2003 4.367 4.407 4.335 4.405 672,386 +0.04(+0.82%)
Mar 18, 2003 4.472 4.480 4.330 4.369 2,795,389 -0.10(-2.29%)
Mar 17, 2003 4.322 4.472 4.313 4.472 1,717,454 +0.13(+3.10%)
Mar 14, 2003 4.272 4.367 4.254 4.337 2,151,414 +0.08(+1.77%)
Mar 13, 2003 4.169 4.275 4.138 4.262 1,753,664 +0.16(+3.85%)
Mar 12, 2003 3.994 4.107 3.969 4.104 1,775,947 +0.12(+3.04%)
Mar 11, 2003 4.039 4.093 3.982 3.982 1,233,358 -0.06(-1.40%)
Mar 10, 2003 4.147 4.151 4.017 4.039 1,994,319 -0.16(-3.70%)
Mar 07, 2003 4.062 4.230 4.030 4.194 2,990,922 +0.08(+2.03%)
Mar 06, 2003 4.113 4.147 4.093 4.111 1,495,739 -0.03(-0.61%)
Mar 05, 2003 4.106 4.147 4.104 4.136 2,397,083 -0.02(-0.58%)
Mar 04, 2003 4.282 4.290 4.140 4.160 2,609,327 -0.12(-2.85%)
Mar 03, 2003 4.344 4.344 4.246 4.282 1,760,349 -0.06(-1.43%)
Feb 28, 2003 4.326 4.353 4.302 4.344 1,651,720 +0.02(+0.50%)
Feb 27, 2003 4.272 4.337 4.245 4.323 1,599,355 +0.05(+1.28%)
Feb 26, 2003 4.331 4.331 4.249 4.268 1,865,078 -0.06(-1.45%)
Feb 25, 2003 4.286 4.331 4.205 4.331 2,490,114 +0.04(+1.05%)
Feb 24, 2003 4.434 4.452 4.286 4.286 3,204,281 -0.15(-3.48%)
Feb 21, 2003 4.394 4.457 4.344 4.440 1,671,217 +0.04(+0.96%)
Feb 20, 2003 4.416 4.434 4.398 4.398 1,399,923 -0.02(-0.35%)
Feb 19, 2003 4.456 4.497 4.401 4.413 2,160,327 -0.06(-1.30%)
Feb 18, 2003 4.577 4.577 4.454 4.472 2,808,202 -0.04(-0.95%)
Feb 14, 2003 4.320 4.515 4.320 4.515 3,949,644 +0.19(+4.42%)
Feb 13, 2003 4.292 4.351 4.228 4.323 3,598,688 +0.03(+0.75%)
Feb 12, 2003 4.450 4.450 4.291 4.291 4,277,202 -0.16(-3.55%)
Feb 11, 2003 4.451 4.573 4.443 4.449 2,832,156 -0.00(-0.06%)
Feb 10, 2003 4.367 4.492 4.367 4.452 2,491,785 +0.07(+1.70%)
Feb 07, 2003 4.420 4.434 4.344 4.377 2,222,719 -0.00(-0.06%)
Feb 06, 2003 4.389 4.483 4.297 4.380 3,788,093 -0.04(-1.01%)
Feb 05, 2003 4.444 4.488 4.398 4.425 4,394,745 -0.02(-0.42%)
Feb 04, 2003 4.528 4.614 4.434 4.444 3,720,130 -0.11(-2.37%)
Feb 03, 2003 4.622 4.658 4.516 4.551 2,598,186 -0.08(-1.65%)
Jan 31, 2003 4.582 4.735 4.543 4.628 3,777,508 +0.05(+1.08%)
Jan 30, 2003 4.847 4.847 4.540 4.578 8,499,812 -0.16(-3.30%)
Jan 29, 2003 4.685 4.788 4.681 4.735 1,823,298 +0.02(+0.48%)
Jan 28, 2003 4.712 4.747 4.646 4.712 1,735,280 +0.04(+0.90%)
Jan 27, 2003 4.779 4.801 4.670 4.670 1,837,782 -0.11(-2.25%)
Jan 24, 2003 4.802 4.855 4.738 4.778 1,974,822 -0.01(-0.26%)
Jan 23, 2003 4.826 4.902 4.736 4.790 2,591,501 -0.04(-0.74%)
Jan 22, 2003 4.757 4.919 4.650 4.826 2,867,252 +0.07(+1.47%)
Jan 21, 2003 4.981 5.004 4.756 4.756 5,098,327 -0.21(-4.16%)
Jan 17, 2003 5.069 5.086 4.950 4.963 1,553,118 -0.14(-2.83%)
Jan 16, 2003 5.008 5.178 4.980 5.107 3,283,385 +0.13(+2.56%)
Jan 15, 2003 5.160 5.182 4.955 4.980 2,556,405 -0.16(-3.07%)
Jan 14, 2003 5.080 5.161 5.042 5.138 2,003,789 +0.06(+1.18%)
Jan 13, 2003 5.233 5.246 5.077 5.077 2,049,469 -0.09(-1.74%)
Jan 10, 2003 5.171 5.260 5.147 5.167 1,642,249 -0.05(-0.93%)
Jan 09, 2003 5.080 5.239 5.080 5.216 2,660,578 +0.16(+3.09%)
Jan 08, 2003 4.990 5.111 4.946 5.059 3,301,211 +0.02(+0.48%)
Jan 07, 2003 5.219 5.220 4.983 5.035 8,489,228 -0.18(-3.53%)
Jan 06, 2003 5.228 5.291 5.208 5.219 2,729,098 -0.00(-0.02%)
Jan 03, 2003 5.381 5.381 5.206 5.220 2,358,088 -0.16(-2.99%)
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.