PolyOne Corporation Historical Stock Prices

POL 
$40.07
*  
0.01
0.02%
Get POL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading POL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.30  40.63  39.83  40.07 786,806
05/06/2015 40.36 40.63 39.83 40.07 786,973
05/05/2015 40.75 41.195 39.76 40.08 1,280,890
05/04/2015 40.34 40.98 40.3 40.89 887,092
05/01/2015 38.55 40.74 38.301 40.21 1,114,500
04/30/2015 39.28 39.5 39.02 39.05 1,274,922
04/29/2015 39.1 39.55 38.98 39.48 890,025
04/28/2015 38.55 39.33 38.51 39.31 645,753
04/27/2015 38.39 38.81 38.17 38.72 853,654
04/24/2015 38.65 38.72 38.33 38.35 469,438
04/23/2015 38.45 38.75 38.31 38.62 316,938
04/22/2015 38.64 38.72 38.2736 38.6 279,048
04/21/2015 38.82 38.86 38.54 38.66 546,148
04/20/2015 38.37 38.68 38.12 38.66 460,838
04/17/2015 38.16 38.37 37.89 38.09 587,720
04/16/2015 38.46 38.46 38.2 38.36 428,969
04/15/2015 38.53 38.64 38.09 38.54 1,010,353
04/14/2015 38.29 38.42 38.03 38.41 673,307
04/13/2015 37.88 38.18 37.75 38.1 585,712
04/10/2015 37.95 38 37.48 37.87 403,720
04/09/2015 36.44 37.69 36.4 37.67 637,207
04/08/2015 36.68 36.85 36.33 36.43 944,862
04/07/2015 37.36 37.54 36.56 36.59 744,019
04/06/2015 36.63 37.33 36.43 37.32 591,453
04/02/2015 36.49 37.23 36.46 36.78 532,399
04/01/2015 37.39 37.54 36.57 36.63 750,237
03/31/2015 37.36 37.65 36.9 37.35 720,150
03/30/2015 37.31 37.85 37.22 37.62 506,391
03/27/2015 36.7 37.03 36.4818 36.93 665,190
03/26/2015 37.16 37.37 36.33 36.82 1,570,452
03/25/2015 38.25 38.59 37.2175 37.43 947,349
03/24/2015 38.03 38.29 37.69 38.21 290,841
03/23/2015 38.16 38.63 38.08 38.09 322,567
03/20/2015 37.93 38.36 37.76 38.09 1,099,828
03/19/2015 37.59 37.84 37.39 37.65 391,255
03/18/2015 37 38.049 36.79 37.84 547,913
03/17/2015 37.43 37.57 36.77 37.15 612,042
03/16/2015 38.75 38.88 36.96 37.64 1,123,085
03/13/2015 39.01 39.27 38.35 38.63 396,366
03/12/2015 39.07 39.32 38.645 39.22 311,170
03/11/2015 38.83 38.85 38.39 38.76 416,284
03/10/2015 39.19 39.27 38.49 38.77 473,131
03/09/2015 39.33 39.68 39.112 39.66 315,732
03/06/2015 39.6 40.02 39.095 39.15 365,984
03/05/2015 40.28 40.28 39.8 39.95 283,532
03/04/2015 40.2 40.37 39.78 40.15 423,262
03/03/2015 40.3 40.4 39.6 40.23 398,360
03/02/2015 39.77 40.5 39.5 40.36 624,977
02/27/2015 40.39 40.72 39.73 39.74 1,125,518
02/26/2015 39.9 40.45 39.79 40.33 483,822
02/25/2015 39.88 40.07 39.64 39.79 293,156
02/24/2015 39.92 40.04 39.71 39.95 342,677
02/23/2015 39.75 39.98 39.42 39.76 444,831
02/20/2015 40.01 40.16 39.28 40.01 443,872
02/19/2015 39.83 40.37 39.83 40.23 272,484
02/18/2015 40.03 40.3 39.62 40.1 509,779
02/17/2015 40.06 40.51 39.87 40.3 483,244
02/13/2015 39.89 40.213 39.77 40.05 505,883
02/12/2015 39.77 39.94 39.7 39.85 528,903
02/11/2015 39.09 39.46 39 39.31 237,023
02/10/2015 39.51 39.51 38.71 39.29 284,820
02/09/2015 39.37 39.565 39.1 39.32 700,880
02/06/2015 39.5 39.77 39.25 39.43 671,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?