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

Polaris Inc (NY: PII )

78.84 -0.82 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2004 7.558 7.569 7.460 7.519 1,192,185 -0.05(-0.69%)
Jan 29, 2004 7.435 7.655 7.435 7.571 3,290,918 +0.15(+2.00%)
Jan 28, 2004 7.771 7.771 7.416 7.423 1,407,242 -0.34(-4.34%)
Jan 27, 2004 7.798 7.870 7.753 7.759 1,364,231 -0.04(-0.51%)
Jan 26, 2004 7.852 7.852 7.752 7.799 1,121,051 -0.03(-0.39%)
Jan 23, 2004 7.960 8.020 7.787 7.830 1,677,993 -0.13(-1.65%)
Jan 22, 2004 7.808 8.052 7.730 7.961 1,920,621 +0.17(+2.20%)
Jan 21, 2004 7.807 7.826 7.750 7.790 1,452,459 -0.03(-0.34%)
Jan 20, 2004 7.907 7.927 7.810 7.816 1,776,147 -0.09(-1.15%)
Jan 16, 2004 8.043 8.181 7.904 7.907 1,431,505 -0.14(-1.68%)
Jan 15, 2004 8.176 8.177 8.005 8.042 854,160 -0.15(-1.86%)
Jan 14, 2004 8.124 8.294 8.124 8.194 712,444 +0.06(+0.75%)
Jan 13, 2004 7.907 8.133 7.907 8.133 1,028,963 +0.24(+2.99%)
Jan 12, 2004 7.883 7.916 7.876 7.898 587,270 +0.02(+0.30%)
Jan 09, 2004 7.852 7.934 7.852 7.874 498,490 -0.02(-0.30%)
Jan 08, 2004 7.968 7.968 7.896 7.898 323,687 -0.08(-0.98%)
Jan 07, 2004 7.907 7.988 7.907 7.976 329,202 +0.06(+0.76%)
Jan 06, 2004 7.979 7.979 7.914 7.916 482,498 -0.08(-0.96%)
Jan 05, 2004 7.866 8.022 7.866 7.993 665,572 +0.13(+1.61%)
Jan 02, 2004 8.018 8.039 7.854 7.866 598,850 -0.17(-2.07%)
Dec 31, 2003 7.966 8.034 7.962 8.032 523,304 +0.08(+0.95%)
Dec 30, 2003 7.934 7.967 7.916 7.957 442,796 +0.07(+0.83%)
Dec 29, 2003 7.916 7.949 7.884 7.891 629,730 -0.02(-0.31%)
Dec 26, 2003 7.907 7.934 7.870 7.916 157,156 +0.03(+0.33%)
Dec 24, 2003 7.915 7.934 7.870 7.890 189,691 -0.03(-0.32%)
Dec 23, 2003 7.948 7.942 7.847 7.915 611,532 -0.03(-0.41%)
Dec 22, 2003 7.788 7.960 7.788 7.948 780,821 +0.18(+2.35%)
Dec 19, 2003 7.877 7.896 7.751 7.765 876,769 -0.11(-1.40%)
Dec 18, 2003 7.725 7.901 7.725 7.876 1,690,124 +0.16(+2.01%)
Dec 17, 2003 7.816 7.816 7.626 7.721 2,974,399 -0.10(-1.22%)
Dec 16, 2003 8.069 8.070 7.751 7.816 2,880,656 -0.34(-4.22%)
Dec 15, 2003 8.256 8.272 8.161 8.161 1,942,678 -0.05(-0.65%)
Dec 12, 2003 8.211 8.232 8.169 8.214 1,374,156 -0.02(-0.22%)
Dec 11, 2003 8.070 8.369 8.069 8.232 1,374,708 +0.15(+1.81%)
Dec 10, 2003 8.088 8.207 8.084 8.086 1,741,407 +0.03(+0.37%)
Dec 09, 2003 7.857 8.123 7.857 8.056 1,983,484 +0.20(+2.54%)
Dec 08, 2003 7.783 7.884 7.773 7.857 898,275 +0.13(+1.64%)
Dec 05, 2003 7.689 7.742 7.689 7.730 613,187 +0.06(+0.72%)
Dec 04, 2003 7.644 7.703 7.627 7.675 1,623,953 +0.05(+0.67%)
Dec 03, 2003 7.731 7.733 7.607 7.624 874,012 -0.11(-1.37%)
Dec 02, 2003 7.757 7.781 7.744 7.730 539,295 -0.02(-0.23%)
Dec 01, 2003 7.813 7.821 7.779 7.748 551,427 -0.07(-0.84%)
Nov 28, 2003 7.707 7.853 7.707 7.813 179,765 +0.10(+1.26%)
Nov 26, 2003 7.802 7.843 7.693 7.716 421,841 -0.06(-0.83%)
Nov 25, 2003 7.689 7.787 7.689 7.781 499,593 +0.11(+1.43%)
Nov 24, 2003 7.495 7.677 7.487 7.671 524,958 +0.20(+2.66%)
Nov 21, 2003 7.532 7.532 7.472 7.472 323,136 -0.04(-0.59%)
Nov 20, 2003 7.404 7.538 7.381 7.517 496,284 +0.10(+1.41%)
Nov 19, 2003 7.443 7.443 7.351 7.413 737,258 -0.02(-0.30%)
Nov 18, 2003 7.503 7.566 7.391 7.435 365,044 -0.06(-0.75%)
Nov 17, 2003 7.549 7.549 7.440 7.491 712,444 -0.09(-1.22%)
Nov 14, 2003 7.707 7.762 7.549 7.584 640,207 -0.11(-1.37%)
Nov 13, 2003 7.698 7.748 7.663 7.689 520,547 -0.02(-0.24%)
Nov 12, 2003 7.618 7.707 7.569 7.707 878,975 +0.09(+1.19%)
Nov 11, 2003 7.627 7.640 7.593 7.617 462,096 -0.01(-0.14%)
Nov 10, 2003 7.694 7.756 7.627 7.627 447,758 -0.14(-1.79%)
Nov 07, 2003 7.754 7.778 7.710 7.766 320,379 +0.05(+0.59%)
Nov 06, 2003 7.737 7.737 7.661 7.721 631,935 -0.04(-0.50%)
Nov 05, 2003 7.803 7.975 7.747 7.760 540,950 -0.11(-1.45%)
Nov 04, 2003 7.803 7.968 7.803 7.874 660,058 +0.07(+0.94%)
Nov 03, 2003 7.793 7.793 7.733 7.801 531,851 +0.04(+0.50%)
Oct 31, 2003 7.724 7.762 7.710 7.762 693,144 +0.08(+1.04%)
Oct 30, 2003 7.747 7.747 7.700 7.682 521,098 -0.07(-0.87%)
Oct 29, 2003 7.688 7.763 7.687 7.749 834,309 +0.07(+0.90%)
Oct 28, 2003 7.631 7.631 7.617 7.680 440,039 +0.06(+0.82%)
Oct 27, 2003 7.489 7.662 7.489 7.617 1,091,274 +0.14(+1.83%)
Oct 24, 2003 7.471 7.495 7.426 7.481 738,361 -0.00(-0.05%)
Oct 23, 2003 7.571 7.572 7.453 7.484 1,384,082 -0.12(-1.62%)
Oct 22, 2003 7.617 7.661 7.590 7.608 1,168,474 -0.02(-0.24%)
Oct 21, 2003 7.585 7.625 7.585 7.626 1,289,788 +0.04(+0.54%)
Oct 20, 2003 7.521 7.586 7.459 7.585 1,569,913 +0.04(+0.48%)
Oct 17, 2003 7.505 7.599 7.505 7.549 1,654,282 +0.07(+0.91%)
Oct 16, 2003 7.449 7.515 7.449 7.481 1,483,339 +0.03(+0.41%)
Oct 15, 2003 7.280 7.483 7.280 7.450 1,917,864 +0.17(+2.33%)
Oct 14, 2003 7.254 7.286 7.236 7.280 2,588,951 +0.04(+0.51%)
Oct 13, 2003 7.195 7.251 7.195 7.243 965,549 +0.05(+0.67%)
Oct 10, 2003 7.199 7.199 7.151 7.195 229,393 +0.02(+0.25%)
Oct 09, 2003 7.171 7.229 7.144 7.177 395,373 +0.04(+0.51%)
Oct 08, 2003 7.138 7.147 7.109 7.141 322,033 +0.01(+0.10%)
Oct 07, 2003 7.073 7.139 7.071 7.133 517,238 +0.06(+0.86%)
Oct 06, 2003 7.049 7.081 7.049 7.073 483,601 +0.02(+0.33%)
Oct 03, 2003 7.005 7.141 6.995 7.049 1,286,479 +0.12(+1.78%)
Oct 02, 2003 6.903 6.954 6.893 6.926 528,267 +0.11(+1.65%)
Oct 01, 2003 6.710 6.868 6.710 6.813 1,381,325 +0.09(+1.34%)
Sep 30, 2003 6.823 6.823 6.723 6.723 1,072,526 -0.11(-1.62%)
Sep 29, 2003 6.856 6.887 6.783 6.834 1,062,049 -0.01(-0.17%)
Sep 26, 2003 6.850 6.891 6.833 6.846 927,500 -0.01(-0.08%)
Sep 25, 2003 6.923 6.928 6.850 6.851 805,635 -0.05(-0.71%)
Sep 24, 2003 6.946 7.011 6.896 6.900 969,409 -0.03(-0.43%)
Sep 23, 2003 6.813 6.948 6.820 6.930 746,081 +0.12(+1.72%)
Sep 22, 2003 6.782 6.835 6.764 6.813 960,586 +0.02(+0.28%)
Sep 19, 2003 6.819 6.843 6.794 6.794 688,732 -0.02(-0.23%)
Sep 18, 2003 6.764 6.872 6.764 6.810 1,005,803 +0.07(+1.01%)
Sep 17, 2003 6.688 6.760 6.683 6.742 581,204 -0.03(-0.47%)
Sep 16, 2003 6.628 6.773 6.622 6.773 1,385,736 +0.15(+2.30%)
Sep 15, 2003 6.591 6.677 6.591 6.621 1,325,079 +0.05(+0.80%)
Sep 12, 2003 6.840 6.840 6.510 6.568 4,065,122 -0.28(-4.13%)
Sep 11, 2003 6.850 6.887 6.792 6.851 711,892 -0.00(-0.05%)
Sep 10, 2003 6.955 6.982 6.831 6.855 864,638 -0.12(-1.75%)
Sep 09, 2003 7.151 7.151 6.946 6.977 1,568,810 -0.17(-2.42%)
Sep 08, 2003 7.150 7.183 7.131 7.151 1,058,189 +0.01(+0.08%)
Sep 05, 2003 7.095 7.245 7.083 7.145 1,015,177 -0.07(-1.02%)
Sep 04, 2003 7.139 7.240 7.127 7.219 1,036,683 +0.06(+0.80%)
Sep 03, 2003 7.159 7.382 7.148 7.161 2,300,554 -0.00(-0.01%)
Sep 02, 2003 7.050 7.181 7.036 7.162 783,578 +0.16(+2.24%)
Aug 29, 2003 7.003 7.045 6.968 7.005 453,273 +0.00(+0.04%)
Aug 28, 2003 6.927 7.028 6.927 7.003 731,744 +0.08(+1.15%)
Aug 27, 2003 6.907 7.004 6.850 6.923 512,827 -0.01(-0.09%)
Aug 26, 2003 6.878 6.929 6.833 6.929 481,947 +0.04(+0.63%)
Aug 25, 2003 6.862 6.927 6.782 6.886 1,035,580 +0.01(+0.16%)
Aug 22, 2003 7.036 7.045 6.855 6.875 1,332,799 -0.15(-2.17%)
Aug 21, 2003 7.034 7.082 6.986 7.027 1,171,231 +0.00(+0.04%)
Aug 20, 2003 7.113 7.113 7.015 7.024 885,040 -0.11(-1.56%)
Aug 19, 2003 6.932 7.154 6.932 7.136 1,296,405 +0.17(+2.42%)
Aug 18, 2003 6.932 7.023 6.909 6.967 787,438 +0.04(+0.55%)
Aug 15, 2003 6.972 6.984 6.850 6.929 867,946 -0.04(-0.61%)
Aug 14, 2003 7.054 7.054 6.897 6.972 1,783,315 -0.09(-1.30%)
Aug 13, 2003 7.199 7.199 7.008 7.063 2,497,965 -0.17(-2.38%)
Aug 12, 2003 7.153 7.249 7.136 7.236 457,684 +0.08(+1.15%)
Aug 11, 2003 7.137 7.193 7.118 7.153 591,130 +0.02(+0.23%)
Aug 08, 2003 7.095 7.154 7.073 7.137 841,478 +0.06(+0.91%)
Aug 07, 2003 7.054 7.095 7.003 7.073 1,314,602 +0.03(+0.46%)
Aug 06, 2003 7.087 7.092 6.992 7.040 1,119,948 -0.05(-0.67%)
Aug 05, 2003 7.077 7.153 7.038 7.087 2,119,135 -0.00(-0.03%)
Aug 04, 2003 7.023 7.119 6.964 7.089 2,097,078 +0.05(+0.75%)
Aug 01, 2003 7.164 7.164 7.000 7.036 1,253,945 -0.13(-1.77%)
Jul 31, 2003 7.018 7.231 6.994 7.163 1,940,472 +0.24(+3.54%)
Jul 30, 2003 7.009 7.018 6.901 6.918 1,073,077 -0.11(-1.52%)
Jul 29, 2003 7.107 7.107 6.973 7.025 1,412,205 -0.08(-1.15%)
Jul 28, 2003 7.059 7.130 7.033 7.107 1,161,305 +0.03(+0.49%)
Jul 25, 2003 7.059 7.100 7.010 7.073 724,024 +0.02(+0.32%)
Jul 24, 2003 7.005 7.134 7.005 7.050 1,774,493 +0.09(+1.30%)
Jul 23, 2003 6.869 6.982 6.837 6.959 1,189,428 +0.10(+1.45%)
Jul 22, 2003 6.869 6.932 6.828 6.859 2,120,238 -0.01(-0.13%)
Jul 21, 2003 6.755 6.882 6.665 6.869 2,661,188 +0.04(+0.61%)
Jul 18, 2003 6.796 6.827 6.676 6.827 1,216,448 -0.00(-0.01%)
Jul 17, 2003 6.674 6.973 6.665 6.828 5,531,367 +0.03(+0.40%)
Jul 16, 2003 6.683 6.877 6.665 6.801 5,135,994 +0.19(+2.95%)
Jul 15, 2003 6.438 6.619 6.279 6.606 7,809,865 +0.54(+8.98%)
Jul 14, 2003 6.030 6.154 6.030 6.062 1,053,226 +0.06(+0.98%)
Jul 11, 2003 6.001 6.003 5.964 6.003 1,015,177 +0.00(+0.03%)
Jul 10, 2003 5.980 6.027 5.944 6.001 1,583,699 +0.01(+0.18%)
Jul 09, 2003 5.847 6.036 5.844 5.990 2,025,392 +0.14(+2.45%)
Jul 08, 2003 5.764 5.861 5.757 5.847 1,352,651 +0.07(+1.22%)
Jul 07, 2003 5.635 5.794 5.626 5.776 1,221,962 +0.22(+3.92%)
Jul 03, 2003 5.563 5.603 5.537 5.558 528,818 -0.05(-0.83%)
Jul 02, 2003 5.513 5.632 5.478 5.605 2,159,940 +0.09(+1.66%)
Jul 01, 2003 5.568 5.578 5.427 5.513 2,671,114 -0.05(-0.98%)
Jun 30, 2003 5.683 5.703 5.540 5.567 1,149,726 -0.12(-2.03%)
Jun 27, 2003 5.698 5.722 5.649 5.683 974,372 -0.01(-0.25%)
Jun 26, 2003 5.595 5.712 5.581 5.697 1,073,629 +0.11(+1.98%)
Jun 25, 2003 5.595 5.630 5.564 5.586 888,900 -0.02(-0.32%)
Jun 24, 2003 5.645 5.667 5.556 5.605 933,566 -0.04(-0.72%)
Jun 23, 2003 5.758 5.758 5.607 5.645 1,024,000 -0.11(-1.95%)
Jun 20, 2003 5.760 5.815 5.758 5.758 1,289,237 +0.00(+0.00%)
Jun 19, 2003 5.769 5.800 5.731 5.758 979,886 -0.00(-0.03%)
Jun 18, 2003 5.799 5.810 5.723 5.760 1,767,324 -0.04(-0.67%)
Jun 17, 2003 5.890 5.890 5.741 5.799 3,076,413 -0.09(-1.54%)
Jun 16, 2003 5.758 5.913 5.749 5.889 1,602,999 +0.15(+2.53%)
Jun 13, 2003 5.746 5.803 5.635 5.744 1,836,253 -0.00(-0.02%)
Jun 12, 2003 5.686 5.776 5.678 5.745 1,462,385 +0.08(+1.33%)
Jun 11, 2003 5.652 5.712 5.626 5.670 1,795,447 +0.04(+0.72%)
Jun 10, 2003 5.583 5.672 5.541 5.629 1,103,406 +0.03(+0.50%)
Jun 09, 2003 5.744 5.749 5.556 5.601 1,808,681 -0.18(-3.18%)
Jun 06, 2003 5.912 5.990 5.785 5.785 1,941,575 -0.10(-1.77%)
Jun 05, 2003 5.817 5.894 5.726 5.889 2,225,560 +0.17(+3.03%)
Jun 04, 2003 5.567 5.746 5.555 5.716 1,054,329 +0.14(+2.57%)
Jun 03, 2003 5.667 5.699 5.536 5.573 2,864,113 -0.13(-2.29%)
Jun 02, 2003 5.643 5.842 5.595 5.703 5,982,435 +0.25(+4.64%)
May 30, 2003 5.240 5.469 5.240 5.450 3,246,804 +0.23(+4.47%)
May 29, 2003 5.255 5.304 5.195 5.217 2,141,192 -0.03(-0.50%)
May 28, 2003 5.214 5.304 5.171 5.244 2,917,050 +0.20(+3.97%)
May 27, 2003 4.938 5.055 4.853 5.043 2,947,379 +0.11(+2.15%)
May 23, 2003 5.119 5.119 4.912 4.937 2,542,631 -0.16(-3.11%)
May 22, 2003 5.010 5.112 4.994 5.096 1,098,994 +0.10(+2.01%)
May 21, 2003 5.064 5.074 4.966 4.995 998,083 -0.08(-1.54%)
May 20, 2003 5.100 5.114 5.037 5.073 1,511,462 -0.01(-0.11%)
May 19, 2003 5.268 5.291 5.041 5.079 2,815,036 -0.26(-4.91%)
May 16, 2003 5.259 5.341 5.214 5.341 2,512,854 +0.12(+2.20%)
May 15, 2003 5.191 5.226 5.141 5.226 1,761,258 +0.06(+1.11%)
May 14, 2003 5.249 5.249 5.100 5.168 2,113,621 -0.08(-1.52%)
May 13, 2003 5.119 5.281 5.078 5.248 2,462,123 +0.13(+2.46%)
May 12, 2003 4.987 5.141 4.917 5.122 4,107,030 -0.10(-2.00%)
May 09, 2003 5.166 5.257 5.154 5.226 888,349 +0.08(+1.50%)
May 08, 2003 5.177 5.191 5.092 5.149 1,207,074 -0.03(-0.66%)
May 07, 2003 5.232 5.245 5.168 5.184 1,197,700 -0.07(-1.31%)
May 06, 2003 5.132 5.286 5.108 5.253 1,582,596 +0.10(+1.90%)
May 05, 2003 5.109 5.332 5.090 5.155 3,237,429 +0.05(+0.89%)
May 02, 2003 4.842 5.159 4.842 5.109 3,744,743 +0.27(+5.62%)
May 01, 2003 4.817 4.860 4.810 4.837 1,352,651 +0.04(+0.91%)
Apr 30, 2003 4.808 4.828 4.778 4.794 1,062,049 -0.06(-1.29%)
Apr 29, 2003 4.802 4.859 4.788 4.856 1,207,074 +0.04(+0.73%)
Apr 28, 2003 4.752 4.874 4.743 4.821 1,137,594 +0.07(+1.45%)
Apr 25, 2003 4.843 4.843 4.745 4.752 922,537 -0.10(-2.13%)
Apr 24, 2003 4.828 4.905 4.828 4.856 920,883 -0.04(-0.83%)
Apr 23, 2003 4.915 4.915 4.824 4.896 1,652,627 -0.02(-0.37%)
Apr 22, 2003 4.813 4.921 4.769 4.915 1,438,673 +0.09(+1.92%)
Apr 21, 2003 4.788 4.850 4.766 4.822 1,650,422 +0.04(+0.82%)
Apr 17, 2003 4.801 4.807 4.701 4.783 3,245,701 -0.02(-0.36%)
Apr 16, 2003 4.987 5.005 4.788 4.800 4,195,810 -0.19(-3.75%)
Apr 15, 2003 4.565 5.005 4.565 4.987 6,971,144 +0.42(+9.24%)
Apr 14, 2003 4.565 4.579 4.470 4.565 2,124,649 +0.01(+0.32%)
Apr 11, 2003 4.561 4.578 4.516 4.551 1,272,142 +0.03(+0.74%)
Apr 10, 2003 4.620 4.620 4.479 4.517 2,934,144 -0.10(-2.20%)
Apr 09, 2003 4.683 4.781 4.619 4.619 1,555,025 -0.06(-1.34%)
Apr 08, 2003 4.701 4.742 4.624 4.681 1,201,560 -0.03(-0.64%)
Apr 07, 2003 4.729 4.835 4.696 4.711 2,383,268 +0.16(+3.51%)
Apr 04, 2003 4.602 4.647 4.535 4.552 651,787 -0.02(-0.46%)
Apr 03, 2003 4.630 4.688 4.556 4.573 1,487,199 -0.05(-1.02%)
Apr 02, 2003 4.502 4.652 4.493 4.620 1,757,950 +0.17(+3.87%)
Apr 01, 2003 4.508 4.516 4.421 4.448 1,750,781 -0.06(-1.35%)
Mar 31, 2003 4.488 4.520 4.457 4.508 1,122,706 -0.03(-0.66%)
Mar 28, 2003 4.530 4.573 4.488 4.538 1,027,860 -0.00(-0.10%)
Mar 27, 2003 4.565 4.596 4.477 4.543 2,973,847 -0.08(-1.63%)
Mar 26, 2003 4.638 4.665 4.606 4.618 1,589,765 -0.04(-0.82%)
Mar 25, 2003 4.535 4.656 4.488 4.656 2,057,375 +0.12(+2.66%)
Mar 24, 2003 4.739 4.739 4.497 4.535 1,995,615 -0.20(-4.27%)
Mar 21, 2003 4.560 4.738 4.552 4.738 2,887,824 +0.19(+4.23%)
Mar 20, 2003 4.434 4.550 4.316 4.545 1,512,013 +0.10(+2.14%)
Mar 19, 2003 4.411 4.452 4.380 4.450 665,572 +0.04(+0.82%)
Mar 18, 2003 4.517 4.526 4.374 4.414 2,767,062 -0.10(-2.29%)
Mar 17, 2003 4.366 4.517 4.357 4.517 1,700,050 +0.14(+3.10%)
Mar 14, 2003 4.316 4.411 4.298 4.381 2,129,612 +0.08(+1.77%)
Mar 13, 2003 4.212 4.319 4.180 4.305 1,735,893 +0.16(+3.85%)
Mar 12, 2003 4.035 4.149 4.010 4.146 1,757,950 +0.12(+3.04%)
Mar 11, 2003 4.080 4.135 4.022 4.023 1,220,860 -0.06(-1.40%)
Mar 10, 2003 4.189 4.194 4.058 4.080 1,974,109 -0.16(-3.70%)
Mar 07, 2003 4.104 4.273 4.071 4.237 2,960,613 +0.08(+2.03%)
Mar 06, 2003 4.156 4.189 4.135 4.153 1,480,582 -0.03(-0.61%)
Mar 05, 2003 4.148 4.189 4.146 4.178 2,372,791 -0.02(-0.58%)
Mar 04, 2003 4.326 4.334 4.183 4.203 2,582,885 -0.12(-2.85%)
Mar 03, 2003 4.389 4.389 4.290 4.326 1,742,510 -0.06(-1.43%)
Feb 28, 2003 4.370 4.398 4.346 4.389 1,634,982 +0.02(+0.50%)
Feb 27, 2003 4.316 4.381 4.289 4.367 1,583,147 +0.06(+1.28%)
Feb 26, 2003 4.375 4.375 4.293 4.312 1,846,178 -0.06(-1.45%)
Feb 25, 2003 4.330 4.375 4.248 4.375 2,464,880 +0.05(+1.05%)
Feb 24, 2003 4.479 4.497 4.330 4.330 3,171,810 -0.16(-3.48%)
Feb 21, 2003 4.439 4.503 4.389 4.486 1,654,282 +0.04(+0.96%)
Feb 20, 2003 4.461 4.479 4.443 4.443 1,385,736 -0.02(-0.35%)
Feb 19, 2003 4.502 4.543 4.446 4.458 2,138,435 -0.06(-1.30%)
Feb 18, 2003 4.624 4.624 4.499 4.517 2,779,745 -0.04(-0.95%)
Feb 14, 2003 4.364 4.561 4.364 4.561 3,909,619 +0.19(+4.42%)
Feb 13, 2003 4.336 4.396 4.272 4.368 3,562,220 +0.03(+0.75%)
Feb 12, 2003 4.496 4.496 4.335 4.335 4,233,859 -0.16(-3.55%)
Feb 11, 2003 4.497 4.620 4.488 4.495 2,803,456 -0.00(-0.06%)
Feb 10, 2003 4.411 4.538 4.411 4.497 2,466,534 +0.08(+1.70%)
Feb 07, 2003 4.466 4.479 4.389 4.422 2,200,195 -0.00(-0.06%)
Feb 06, 2003 4.434 4.529 4.341 4.425 3,749,705 -0.05(-1.01%)
Feb 05, 2003 4.489 4.534 4.443 4.470 4,350,210 -0.02(-0.42%)
Feb 04, 2003 4.574 4.662 4.479 4.489 3,682,431 -0.11(-2.37%)
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.