PolyOne Corporation Historical Stock Prices

POL 
$37.31
*  
0.34
0.92%
Get POL Alerts
*Delayed - data as of Dec. 22, 2014 13:28 ET  -  Find a broker to begin trading POL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    POL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:28  37.33  37.49  36.98  37.31 216,386
12/19/2014 36.59 37.15 36.46 36.97 995,136
12/18/2014 36.43 36.72 35.95 36.7 513,339
12/17/2014 35.22 35.85 35.01 35.84 726,430
12/16/2014 34.4 35.47 34.13 34.96 1,030,513
12/15/2014 35.25 35.32 34.45 34.49 743,079
12/12/2014 35.26 35.46 35.03 35.05 468,749
12/11/2014 35.85 36.3 35.72 35.79 579,912
12/10/2014 36.71 36.71 35.63 35.89 690,998
12/09/2014 36.21 37.12 35.96 36.86 1,027,332
12/08/2014 37.31 37.62 36.52 36.62 635,194
12/05/2014 37.51 37.82 37.38 37.46 540,139
12/04/2014 37.58 37.85 37.36 37.53 545,979
12/03/2014 37.98 38.11 37.64 37.71 575,296
12/02/2014 36.96 37.95 36.96 37.93 438,910
12/01/2014 37.3 37.34 36.58 36.98 415,698
11/28/2014 38.12 38.13 37.25 37.3 234,410
11/26/2014 38.21 38.32 37.85 38.26 211,250
11/25/2014 38.13 38.3 37.94 38.15 400,225
11/24/2014 38.02 38.1072 37.6 38.09 338,880
11/21/2014 38.13 38.46 37.8 37.88 454,614
11/20/2014 37.45 37.75 37.41 37.5 574,412
11/19/2014 37.56 37.87 37.06 37.74 623,608
11/18/2014 37.14 37.88 36.97 37.77 677,741
11/17/2014 36.54 37.05 36.51 36.99 524,678
11/14/2014 37.19 37.27 36.64 36.68 496,707
11/13/2014 37.99 38.01 37.081 37.17 555,366
11/12/2014 37.37 38.07 37.33 38.03 399,698
11/11/2014 37.37 37.68 37.13 37.55 459,377
11/10/2014 38 38.36 37.33 37.38 810,681
11/07/2014 38.2 38.6 37.74 38.09 961,996
11/06/2014 37.59 38.35 37.5 38.2 622,717
11/05/2014 37.29 37.6 36.98 37.59 578,800
11/04/2014 36.74 37.33 36.58 36.97 520,744
11/03/2014 37.01 37.469 36.58 36.76 803,044
10/31/2014 37 37.15 36.71 37.01 756,136
10/30/2014 36.25 37.05 36.18 36.7 656,814
10/29/2014 36.88 37.08 36.06 36.46 579,203
10/28/2014 35.8 36.88 35.53 36.76 815,118
10/27/2014 35.75 35.77 34.5875 35.64 1,405,804
10/24/2014 36.95 36.99 35.64 36.24 1,103,220
10/23/2014 36.36 37.108 36.1 36.61 863,667
10/22/2014 36.86 36.87 35.82 35.86 636,812
10/21/2014 35.78 36.64 35.7003 36.62 737,400
10/20/2014 34.69 35.45 34.69 35.43 630,280
10/17/2014 34.74 34.93 34.23 34.84 1,016,495
10/16/2014 32.82 34.67 32.715 34.4 1,302,897
10/15/2014 32.85 33.66 32.34 33.48 1,789,590
10/14/2014 32.63 33.49 32.38 33.29 1,664,152
10/13/2014 32.36 33.1 32.01 32.36 2,378,767
10/10/2014 33.14 33.46 32.18 32.19 1,163,215
10/09/2014 34.61 34.76 33.2 33.3 1,184,791
10/08/2014 34.42 34.66 33.7 34.64 735,261
10/07/2014 34.75 34.93 34.29 34.29 469,727
10/06/2014 35.44 35.49 35.02 35.05 430,988
10/03/2014 35.7 35.74 35.28 35.31 375,865
10/02/2014 35.21 35.36 34.43 35.25 711,962
10/01/2014 35.58 35.79 34.91 35.09 1,560,032
09/30/2014 36.04 36.29 35.57 35.58 1,164,799
09/29/2014 35.72 36.12 35.55 36.09 506,173
09/26/2014 36.04 36.24 35.66 36.19 987,575
09/25/2014 36.89 36.89 36.03 36.03 1,010,893
09/24/2014 36.39 37.09 36.28 37.02 1,077,803
09/23/2014 36.66 37.17 36.44 36.44 1,057,304
09/22/2014 36.21 36.81 36.19 36.66 1,215,965
09/19/2014 35.16 35.84 35.05 35.68 2,098,449
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?