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

Polaris Inc (NY: PII )

83.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 16.29 16.51 16.22 16.48 535,260 +0.21(+1.29%)
Mar 30, 2004 15.97 16.33 15.86 16.27 736,293 +0.12(+0.76%)
Mar 29, 2004 15.98 16.28 15.92 16.14 422,472 +0.22(+1.39%)
Mar 26, 2004 15.81 15.99 15.81 15.92 244,603 +0.08(+0.48%)
Mar 25, 2004 15.59 15.94 15.56 15.85 448,670 +0.32(+2.06%)
Mar 24, 2004 15.62 15.75 15.47 15.53 532,502 -0.02(-0.12%)
Mar 23, 2004 15.63 15.68 15.39 15.55 437,915 +0.11(+0.73%)
Mar 22, 2004 15.59 15.59 15.43 15.43 788,688 -0.25(-1.57%)
Mar 19, 2004 15.63 15.77 15.50 15.68 525,057 +0.01(+0.09%)
Mar 18, 2004 15.59 15.69 15.45 15.67 690,240 -0.17(-1.08%)
Mar 17, 2004 15.26 15.85 15.26 15.84 1,101,958 +0.82(+5.43%)
Mar 16, 2004 15.02 15.19 14.96 15.02 598,410 +0.09(+0.63%)
Mar 15, 2004 15.27 15.30 14.89 14.93 491,689 -0.44(-2.86%)
Mar 12, 2004 15.27 15.41 15.09 15.36 374,489 +0.34(+2.24%)
Mar 11, 2004 15.31 15.31 15.02 15.03 843,290 -0.28(-1.85%)
Mar 10, 2004 15.74 15.81 15.31 15.31 820,953 -0.38(-2.43%)
Mar 09, 2004 15.74 15.80 15.67 15.69 933,741 +7.75(+97.58%)
Mar 08, 2004 7.964 8.021 7.923 7.942 682,243 -0.05(-0.61%)
Mar 05, 2004 7.901 7.994 7.860 7.990 428,539 +0.07(+0.85%)
Mar 04, 2004 7.858 7.925 7.794 7.923 307,202 +0.04(+0.54%)
Mar 03, 2004 7.896 7.933 7.843 7.881 335,882 -0.02(-0.25%)
Mar 02, 2004 7.853 7.951 7.853 7.901 729,675 +0.04(+0.57%)
Mar 01, 2004 7.696 7.857 7.688 7.856 1,087,618 +0.18(+2.33%)
Feb 27, 2004 7.670 7.723 7.651 7.678 826,192 +0.01(+0.11%)
Feb 26, 2004 7.615 7.670 7.593 7.670 819,574 +0.10(+1.27%)
Feb 25, 2004 7.506 7.613 7.504 7.573 1,357,868 +0.09(+1.20%)
Feb 24, 2004 7.379 7.549 7.379 7.484 1,294,442 +0.13(+1.73%)
Feb 23, 2004 7.514 7.514 7.262 7.357 782,622 -0.13(-1.79%)
Feb 20, 2004 7.477 7.538 7.436 7.491 577,452 +0.03(+0.40%)
Feb 19, 2004 7.574 7.598 7.459 7.461 628,744 -0.10(-1.34%)
Feb 18, 2004 7.648 7.657 7.563 7.563 710,371 -0.04(-0.52%)
Feb 17, 2004 7.615 7.645 7.573 7.602 733,535 +0.08(+1.04%)
Feb 13, 2004 7.619 7.651 7.502 7.525 653,563 -0.09(-1.12%)
Feb 12, 2004 7.628 7.648 7.579 7.610 601,719 -0.02(-0.24%)
Feb 11, 2004 7.651 7.678 7.605 7.628 962,420 -0.03(-0.43%)
Feb 10, 2004 7.622 7.660 7.576 7.660 695,480 +0.04(+0.50%)
Feb 09, 2004 7.579 7.633 7.571 7.622 989,446 +0.08(+1.00%)
Feb 06, 2004 7.508 7.565 7.475 7.547 638,672 +0.06(+0.76%)
Feb 05, 2004 7.472 7.531 7.464 7.490 1,029,707 +0.10(+1.29%)
Feb 04, 2004 7.486 7.496 7.395 7.395 1,098,649 -0.09(-1.20%)
Feb 03, 2004 7.253 7.507 7.249 7.485 2,376,545 +0.23(+3.20%)
Feb 02, 2004 7.525 7.558 7.126 7.253 4,415,003 -0.26(-3.52%)
Jan 30, 2004 7.556 7.568 7.458 7.517 1,192,409 -0.05(-0.69%)
Jan 29, 2004 7.434 7.653 7.434 7.570 3,291,534 +0.15(+2.00%)
Jan 28, 2004 7.769 7.769 7.415 7.421 1,407,506 -0.34(-4.34%)
Jan 27, 2004 7.796 7.868 7.751 7.758 1,364,486 -0.04(-0.51%)
Jan 26, 2004 7.851 7.851 7.750 7.797 1,121,261 -0.03(-0.39%)
Jan 23, 2004 7.959 8.019 7.786 7.828 1,678,307 -0.13(-1.65%)
Jan 22, 2004 7.806 8.050 7.728 7.960 1,920,981 +0.17(+2.20%)
Jan 21, 2004 7.806 7.825 7.748 7.788 1,452,731 -0.03(-0.34%)
Jan 20, 2004 7.905 7.925 7.808 7.815 1,776,480 -0.09(-1.15%)
Jan 16, 2004 8.041 8.179 7.903 7.905 1,431,773 -0.14(-1.68%)
Jan 15, 2004 8.175 8.175 8.003 8.040 854,320 -0.15(-1.86%)
Jan 14, 2004 8.123 8.292 8.123 8.193 712,577 +0.06(+0.75%)
Jan 13, 2004 7.905 8.132 7.905 8.132 1,029,156 +0.24(+2.98%)
Jan 12, 2004 7.882 7.914 7.874 7.896 587,380 +0.02(+0.30%)
Jan 09, 2004 7.851 7.932 7.851 7.873 498,583 -0.02(-0.30%)
Jan 08, 2004 7.967 7.967 7.894 7.896 323,748 -0.08(-0.98%)
Jan 07, 2004 7.905 7.987 7.905 7.974 329,263 +0.06(+0.76%)
Jan 06, 2004 7.978 7.978 7.913 7.914 482,589 -0.08(-0.96%)
Jan 05, 2004 7.864 8.020 7.864 7.991 665,697 +0.13(+1.61%)
Jan 02, 2004 8.017 8.038 7.853 7.864 598,962 -0.17(-2.07%)
Dec 31, 2003 7.964 8.032 7.961 8.030 523,402 +0.08(+0.95%)
Dec 30, 2003 7.932 7.965 7.914 7.955 442,879 +0.07(+0.83%)
Dec 29, 2003 7.914 7.948 7.883 7.890 629,848 -0.02(-0.31%)
Dec 26, 2003 7.905 7.932 7.869 7.914 157,186 +0.03(+0.33%)
Dec 24, 2003 7.913 7.932 7.869 7.888 189,726 -0.03(-0.32%)
Dec 23, 2003 7.946 7.941 7.845 7.913 611,647 -0.03(-0.41%)
Dec 22, 2003 7.787 7.959 7.787 7.946 780,967 +0.18(+2.35%)
Dec 19, 2003 7.875 7.894 7.749 7.764 876,933 -0.11(-1.40%)
Dec 18, 2003 7.724 7.900 7.724 7.874 1,690,441 +0.16(+2.01%)
Dec 17, 2003 7.815 7.815 7.624 7.719 2,974,956 -0.10(-1.22%)
Dec 16, 2003 8.068 8.068 7.749 7.815 2,881,196 -0.34(-4.22%)
Dec 15, 2003 8.254 8.271 8.159 8.159 1,943,042 -0.05(-0.65%)
Dec 12, 2003 8.209 8.231 8.168 8.213 1,374,414 -0.02(-0.22%)
Dec 11, 2003 8.068 8.368 8.068 8.231 1,374,965 +0.15(+1.81%)
Dec 10, 2003 8.087 8.205 8.082 8.085 1,741,733 +0.03(+0.37%)
Dec 09, 2003 7.855 8.121 7.855 8.055 1,983,855 +0.20(+2.54%)
Dec 08, 2003 7.782 7.883 7.771 7.855 898,443 +0.13(+1.64%)
Dec 05, 2003 7.688 7.740 7.688 7.728 613,302 +0.06(+0.72%)
Dec 04, 2003 7.642 7.701 7.626 7.673 1,624,257 +0.05(+0.67%)
Dec 03, 2003 7.729 7.731 7.605 7.622 874,176 -0.11(-1.37%)
Dec 02, 2003 7.756 7.779 7.743 7.728 539,396 -0.02(-0.23%)
Dec 01, 2003 7.812 7.819 7.777 7.747 551,530 -0.07(-0.84%)
Nov 28, 2003 7.706 7.852 7.706 7.812 179,798 +0.10(+1.26%)
Nov 26, 2003 7.801 7.842 7.691 7.715 421,920 -0.06(-0.83%)
Nov 25, 2003 7.688 7.786 7.688 7.779 499,686 +0.11(+1.43%)
Nov 24, 2003 7.494 7.676 7.486 7.670 525,057 +0.20(+2.66%)
Nov 21, 2003 7.531 7.531 7.471 7.471 323,196 -0.04(-0.59%)
Nov 20, 2003 7.402 7.536 7.379 7.515 496,377 +0.10(+1.41%)
Nov 19, 2003 7.442 7.442 7.350 7.411 737,396 -0.02(-0.30%)
Nov 18, 2003 7.502 7.564 7.389 7.434 365,113 -0.06(-0.75%)
Nov 17, 2003 7.547 7.547 7.438 7.490 712,577 -0.09(-1.22%)
Nov 14, 2003 7.706 7.760 7.547 7.583 640,327 -0.11(-1.37%)
Nov 13, 2003 7.697 7.747 7.661 7.688 520,644 -0.02(-0.24%)
Nov 12, 2003 7.617 7.706 7.568 7.706 879,139 +0.09(+1.19%)
Nov 11, 2003 7.626 7.639 7.592 7.615 462,182 -0.01(-0.14%)
Nov 10, 2003 7.692 7.755 7.626 7.626 447,842 -0.14(-1.79%)
Nov 07, 2003 7.752 7.777 7.709 7.765 320,439 +0.05(+0.59%)
Nov 06, 2003 7.736 7.736 7.660 7.719 632,054 -0.04(-0.50%)
Nov 05, 2003 7.802 7.973 7.746 7.758 541,051 -0.11(-1.45%)
Nov 04, 2003 7.802 7.966 7.802 7.873 660,182 +0.07(+0.94%)
Nov 03, 2003 7.792 7.792 7.731 7.799 531,951 +0.04(+0.50%)
Oct 31, 2003 7.723 7.760 7.709 7.760 693,274 +0.08(+1.04%)
Oct 30, 2003 7.746 7.746 7.699 7.680 521,196 -0.07(-0.87%)
Oct 29, 2003 7.687 7.762 7.686 7.748 834,465 +0.07(+0.90%)
Oct 28, 2003 7.630 7.630 7.615 7.679 440,121 +0.06(+0.82%)
Oct 27, 2003 7.487 7.660 7.487 7.616 1,091,479 +0.14(+1.83%)
Oct 24, 2003 7.469 7.494 7.425 7.479 738,499 -0.00(-0.05%)
Oct 23, 2003 7.570 7.571 7.452 7.483 1,384,341 -0.12(-1.62%)
Oct 22, 2003 7.615 7.660 7.589 7.606 1,168,693 -0.02(-0.24%)
Oct 21, 2003 7.583 7.623 7.583 7.624 1,290,030 +0.04(+0.54%)
Oct 20, 2003 7.520 7.584 7.457 7.583 1,570,207 +0.04(+0.48%)
Oct 17, 2003 7.504 7.598 7.504 7.547 1,654,591 +0.07(+0.91%)
Oct 16, 2003 7.447 7.514 7.447 7.479 1,483,617 +0.03(+0.41%)
Oct 15, 2003 7.279 7.482 7.279 7.448 1,918,223 +0.17(+2.33%)
Oct 14, 2003 7.253 7.284 7.234 7.279 2,589,436 +0.04(+0.51%)
Oct 13, 2003 7.194 7.250 7.194 7.242 965,730 +0.05(+0.67%)
Oct 10, 2003 7.198 7.198 7.150 7.194 229,436 +0.02(+0.25%)
Oct 09, 2003 7.170 7.228 7.143 7.175 395,447 +0.04(+0.51%)
Oct 08, 2003 7.136 7.146 7.107 7.139 322,093 +0.01(+0.10%)
Oct 07, 2003 7.071 7.137 7.069 7.132 517,335 +0.06(+0.86%)
Oct 06, 2003 7.048 7.079 7.048 7.071 483,692 +0.02(+0.33%)
Oct 03, 2003 7.003 7.140 6.994 7.048 1,286,721 +0.12(+1.78%)
Oct 02, 2003 6.902 6.952 6.892 6.924 528,366 +0.11(+1.65%)
Oct 01, 2003 6.709 6.866 6.709 6.812 1,381,584 +0.09(+1.34%)
Sep 30, 2003 6.822 6.822 6.722 6.722 1,072,727 -0.11(-1.62%)
Sep 29, 2003 6.855 6.885 6.782 6.833 1,062,248 -0.01(-0.17%)
Sep 26, 2003 6.849 6.890 6.832 6.845 927,674 -0.01(-0.08%)
Sep 25, 2003 6.922 6.927 6.849 6.850 805,786 -0.05(-0.71%)
Sep 24, 2003 6.944 7.010 6.894 6.899 969,590 -0.03(-0.43%)
Sep 23, 2003 6.812 6.947 6.818 6.929 746,220 +0.12(+1.72%)
Sep 22, 2003 6.781 6.834 6.763 6.812 960,766 +0.02(+0.28%)
Sep 19, 2003 6.817 6.842 6.793 6.793 688,861 -0.02(-0.23%)
Sep 18, 2003 6.763 6.871 6.763 6.808 1,005,991 +0.07(+1.01%)
Sep 17, 2003 6.687 6.758 6.681 6.740 581,313 -0.03(-0.47%)
Sep 16, 2003 6.627 6.772 6.621 6.772 1,385,996 +0.15(+2.30%)
Sep 15, 2003 6.590 6.676 6.590 6.620 1,325,328 +0.05(+0.80%)
Sep 12, 2003 6.839 6.839 6.509 6.567 4,065,884 -0.28(-4.13%)
Sep 11, 2003 6.849 6.885 6.791 6.850 712,026 -0.00(-0.05%)
Sep 10, 2003 6.953 6.981 6.830 6.854 864,800 -0.12(-1.75%)
Sep 09, 2003 7.150 7.150 6.944 6.976 1,569,104 -0.17(-2.42%)
Sep 08, 2003 7.148 7.182 7.130 7.149 1,058,387 +0.01(+0.08%)
Sep 05, 2003 7.094 7.243 7.081 7.144 1,015,367 -0.07(-1.02%)
Sep 04, 2003 7.137 7.239 7.126 7.217 1,036,877 +0.06(+0.80%)
Sep 03, 2003 7.157 7.380 7.146 7.160 2,300,985 -0.00(-0.01%)
Sep 02, 2003 7.049 7.180 7.035 7.161 783,725 +0.16(+2.24%)
Aug 29, 2003 7.001 7.044 6.967 7.004 453,358 +0.00(+0.04%)
Aug 28, 2003 6.926 7.027 6.926 7.001 731,881 +0.08(+1.15%)
Aug 27, 2003 6.905 7.002 6.849 6.922 512,923 -0.01(-0.09%)
Aug 26, 2003 6.876 6.928 6.832 6.928 482,037 +0.04(+0.63%)
Aug 25, 2003 6.861 6.926 6.781 6.884 1,035,774 +0.01(+0.16%)
Aug 22, 2003 7.035 7.044 6.854 6.874 1,333,049 -0.15(-2.17%)
Aug 21, 2003 7.032 7.080 6.984 7.026 1,171,451 +0.00(+0.04%)
Aug 20, 2003 7.112 7.112 7.013 7.023 885,206 -0.11(-1.56%)
Aug 19, 2003 6.931 7.153 6.931 7.135 1,296,648 +0.17(+2.42%)
Aug 18, 2003 6.931 7.021 6.908 6.966 787,585 +0.04(+0.55%)
Aug 15, 2003 6.971 6.982 6.849 6.928 868,109 -0.04(-0.61%)
Aug 14, 2003 7.053 7.053 6.895 6.971 1,783,650 -0.09(-1.30%)
Aug 13, 2003 7.198 7.198 7.007 7.062 2,498,433 -0.17(-2.38%)
Aug 12, 2003 7.152 7.248 7.135 7.234 457,770 +0.08(+1.15%)
Aug 11, 2003 7.136 7.192 7.117 7.152 591,240 +0.02(+0.23%)
Aug 08, 2003 7.094 7.153 7.071 7.136 841,635 +0.06(+0.91%)
Aug 07, 2003 7.053 7.094 7.001 7.071 1,314,849 +0.03(+0.46%)
Aug 06, 2003 7.086 7.090 6.991 7.039 1,120,158 -0.05(-0.67%)
Aug 05, 2003 7.076 7.152 7.037 7.086 2,119,532 -0.00(-0.03%)
Aug 04, 2003 7.021 7.117 6.962 7.088 2,097,471 +0.05(+0.75%)
Aug 01, 2003 7.163 7.163 6.999 7.035 1,254,180 -0.13(-1.77%)
Jul 31, 2003 7.017 7.230 6.992 7.162 1,940,836 +0.24(+3.54%)
Jul 30, 2003 7.008 7.017 6.900 6.917 1,073,278 -0.11(-1.52%)
Jul 29, 2003 7.106 7.106 6.972 7.024 1,412,470 -0.08(-1.15%)
Jul 28, 2003 7.058 7.128 7.031 7.106 1,161,523 +0.03(+0.49%)
Jul 25, 2003 7.058 7.098 7.009 7.071 724,159 +0.02(+0.32%)
Jul 24, 2003 7.003 7.133 7.003 7.049 1,774,825 +0.09(+1.30%)
Jul 23, 2003 6.867 6.981 6.836 6.958 1,189,651 +0.10(+1.45%)
Jul 22, 2003 6.867 6.931 6.826 6.858 2,120,635 -0.01(-0.13%)
Jul 21, 2003 6.754 6.881 6.664 6.867 2,661,686 +0.04(+0.61%)
Jul 18, 2003 6.795 6.826 6.675 6.826 1,216,676 -0.00(-0.01%)
Jul 17, 2003 6.672 6.972 6.663 6.826 5,532,404 +0.03(+0.40%)
Jul 16, 2003 6.681 6.875 6.663 6.799 5,136,956 +0.19(+2.95%)
Jul 15, 2003 6.437 6.618 6.278 6.604 7,811,328 +0.54(+8.98%)
Jul 14, 2003 6.029 6.153 6.029 6.060 1,053,423 +0.06(+0.98%)
Jul 11, 2003 6.000 6.001 5.963 6.001 1,015,367 +0.00(+0.03%)
Jul 10, 2003 5.979 6.026 5.943 6.000 1,583,996 +0.01(+0.18%)
Jul 09, 2003 5.846 6.035 5.843 5.989 2,025,772 +0.14(+2.45%)
Jul 08, 2003 5.763 5.860 5.756 5.846 1,352,904 +0.07(+1.22%)
Jul 07, 2003 5.634 5.793 5.625 5.775 1,222,191 +0.22(+3.92%)
Jul 03, 2003 5.562 5.602 5.535 5.557 528,917 -0.05(-0.83%)
Jul 02, 2003 5.512 5.631 5.477 5.604 2,160,345 +0.09(+1.66%)
Jul 01, 2003 5.567 5.577 5.426 5.512 2,671,614 -0.05(-0.98%)
Jun 30, 2003 5.681 5.702 5.539 5.566 1,149,941 -0.12(-2.03%)
Jun 27, 2003 5.697 5.720 5.648 5.681 974,554 -0.01(-0.25%)
Jun 26, 2003 5.594 5.711 5.580 5.696 1,073,830 +0.11(+1.98%)
Jun 25, 2003 5.594 5.629 5.563 5.585 889,067 -0.02(-0.32%)
Jun 24, 2003 5.644 5.666 5.555 5.604 933,741 -0.04(-0.72%)
Jun 23, 2003 5.757 5.757 5.606 5.644 1,024,192 -0.11(-1.95%)
Jun 20, 2003 5.759 5.814 5.757 5.757 1,289,478 +0.00(+0.00%)
Jun 19, 2003 5.768 5.798 5.730 5.757 980,069 -0.00(-0.03%)
Jun 18, 2003 5.798 5.809 5.722 5.759 1,767,655 -0.04(-0.67%)
Jun 17, 2003 5.889 5.889 5.740 5.798 3,076,989 -0.09(-1.54%)
Jun 16, 2003 5.757 5.912 5.748 5.888 1,603,299 +0.15(+2.53%)
Jun 13, 2003 5.745 5.802 5.634 5.743 1,836,597 -0.00(-0.02%)
Jun 12, 2003 5.685 5.775 5.677 5.744 1,462,659 +0.08(+1.33%)
Jun 11, 2003 5.651 5.711 5.625 5.669 1,795,783 +0.04(+0.72%)
Jun 10, 2003 5.582 5.671 5.540 5.628 1,103,612 +0.03(+0.50%)
Jun 09, 2003 5.743 5.748 5.555 5.600 1,809,020 -0.18(-3.18%)
Jun 06, 2003 5.911 5.989 5.784 5.784 1,941,939 -0.10(-1.77%)
Jun 05, 2003 5.816 5.893 5.725 5.888 2,225,977 +0.17(+3.03%)
Jun 04, 2003 5.566 5.745 5.554 5.715 1,054,526 +0.14(+2.57%)
Jun 03, 2003 5.666 5.698 5.535 5.572 2,864,650 -0.13(-2.29%)
Jun 02, 2003 5.642 5.841 5.594 5.702 5,983,556 +0.25(+4.64%)
May 30, 2003 5.239 5.468 5.239 5.449 3,247,412 +0.23(+4.47%)
May 29, 2003 5.254 5.303 5.194 5.216 2,141,593 -0.03(-0.50%)
May 28, 2003 5.213 5.303 5.170 5.243 2,917,597 +0.20(+3.97%)
May 27, 2003 4.937 5.054 4.852 5.042 2,947,931 +0.11(+2.15%)
May 23, 2003 5.118 5.118 4.911 4.936 2,543,107 -0.16(-3.11%)
May 22, 2003 5.009 5.111 4.993 5.095 1,099,200 +0.10(+2.01%)
May 21, 2003 5.063 5.073 4.965 4.994 998,270 -0.08(-1.54%)
May 20, 2003 5.099 5.113 5.036 5.072 1,511,745 -0.01(-0.11%)
May 19, 2003 5.267 5.290 5.040 5.078 2,815,564 -0.26(-4.91%)
May 16, 2003 5.258 5.340 5.213 5.340 2,513,325 +0.12(+2.20%)
May 15, 2003 5.190 5.225 5.140 5.225 1,761,588 +0.06(+1.11%)
May 14, 2003 5.248 5.248 5.099 5.167 2,114,017 -0.08(-1.52%)
May 13, 2003 5.118 5.280 5.077 5.247 2,462,584 +0.13(+2.46%)
May 12, 2003 4.986 5.140 4.916 5.121 4,107,800 -0.10(-2.00%)
May 09, 2003 5.165 5.256 5.153 5.225 888,515 +0.08(+1.50%)
May 08, 2003 5.176 5.190 5.091 5.148 1,207,300 -0.03(-0.66%)
May 07, 2003 5.231 5.245 5.167 5.183 1,197,924 -0.07(-1.31%)
May 06, 2003 5.131 5.285 5.107 5.252 1,582,893 +0.10(+1.90%)
May 05, 2003 5.109 5.331 5.089 5.154 3,238,036 +0.05(+0.89%)
May 02, 2003 4.841 5.158 4.841 5.109 3,745,444 +0.27(+5.62%)
May 01, 2003 4.816 4.859 4.809 4.837 1,352,904 +0.04(+0.91%)
Apr 30, 2003 4.807 4.827 4.777 4.793 1,062,248 -0.06(-1.29%)
Apr 29, 2003 4.801 4.858 4.787 4.856 1,207,300 +0.04(+0.73%)
Apr 28, 2003 4.751 4.873 4.742 4.820 1,137,807 +0.07(+1.45%)
Apr 25, 2003 4.842 4.842 4.744 4.751 922,710 -0.10(-2.13%)
Apr 24, 2003 4.827 4.905 4.827 4.855 921,056 -0.04(-0.83%)
Apr 23, 2003 4.915 4.915 4.823 4.895 1,652,937 -0.02(-0.37%)
Apr 22, 2003 4.812 4.920 4.769 4.914 1,438,943 +0.09(+1.92%)
Apr 21, 2003 4.787 4.849 4.765 4.821 1,650,731 +0.04(+0.82%)
Apr 17, 2003 4.800 4.806 4.701 4.782 3,246,309 -0.02(-0.36%)
Apr 16, 2003 4.986 5.004 4.788 4.799 4,196,596 -0.19(-3.75%)
Apr 15, 2003 4.565 5.004 4.565 4.986 6,972,450 +0.42(+9.24%)
Apr 14, 2003 4.565 4.578 4.469 4.565 2,125,047 +0.01(+0.32%)
Apr 11, 2003 4.560 4.577 4.515 4.550 1,272,381 +0.03(+0.74%)
Apr 10, 2003 4.619 4.619 4.478 4.517 2,934,694 -0.10(-2.20%)
Apr 09, 2003 4.682 4.780 4.618 4.618 1,555,316 -0.06(-1.34%)
Apr 08, 2003 4.701 4.741 4.623 4.681 1,201,785 -0.03(-0.64%)
Apr 07, 2003 4.728 4.834 4.695 4.711 2,383,715 +0.16(+3.51%)
Apr 04, 2003 4.601 4.646 4.534 4.551 651,909 -0.02(-0.46%)
Apr 03, 2003 4.629 4.687 4.556 4.572 1,487,478 -0.05(-1.02%)
Apr 02, 2003 4.501 4.651 4.492 4.619 1,758,279 +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.