PolyOne Corporation Historical Stock Prices

POL 
$38.4
*  
0.89
 negative 
2.37%
Get POL Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  37.80  38.48  37.80  38.40 436,185
04/16/2014 37.96 38.48 37.8 38.4 436,230
04/15/2014 37.4 37.97 36.97 37.51 742,747
04/14/2014 36.71 37.23 36.415 37.22 661,593
04/11/2014 36.1 36.83 36.02 36.23 762,304
04/10/2014 37.98 38.044 36.48 36.48 634,391
04/09/2014 37.29 38.37 36.84 38.09 859,055
04/08/2014 37.25 37.6 36.84 37.01 856,817
04/07/2014 37.29 37.881 36.801 37.29 653,748
04/04/2014 39 39.28 37.38 37.51 576,934
04/03/2014 38.56 38.69 38.16 38.29 295,562
04/02/2014 37.88 38.56 37.54 38.47 582,331
04/01/2014 36.67 37.71 36.67 37.63 466,748
03/31/2014 36.4 36.845 36 36.66 476,232
03/28/2014 36.06 36.59 35.76 36.19 303,433
03/27/2014 36.35 36.39 35.55 36.04 412,344
03/26/2014 37.53 37.53 36.33 36.33 384,611
03/25/2014 37.02 37.43 36.62 37.39 432,587
03/24/2014 37.35 37.45 36.52 37 485,062
03/21/2014 37.7 38 37.24 37.27 621,164
03/20/2014 37.3 37.57 36.961 37.45 188,656
03/19/2014 38.01 38.01 37.1 37.32 461,479
03/18/2014 37.26 38.21 37.14 37.9 617,568
03/17/2014 36.9 37.28 36.71 37.07 472,907
03/14/2014 36.54 36.88 36.52 36.6 671,544
03/13/2014 37.09 37.24 36.53 36.75 860,627
03/12/2014 36.73 37.2 36.23 37.03 1,493,756
03/11/2014 37.86 37.91 37.434 37.58 541,234
03/10/2014 37.83 37.99 37.52 37.72 739,562
03/07/2014 38.32 38.379 37.751 38 456,419
03/06/2014 37.74 38.15 37.74 38.09 533,944
03/05/2014 37.87 37.9423 37.48 37.74 426,512
03/04/2014 37.83 38.135 37.7 37.9 991,260
03/03/2014 37.19 37.55 36.86 37.37 300,919
02/28/2014 37.43 37.7 37.28 37.5 519,611
02/27/2014 37.19 37.57 37.08 37.43 393,787
02/26/2014 36.85 37.54 36.68 37.36 605,702
02/25/2014 36.24 37.04 36.21 36.71 670,719
02/24/2014 36.26 36.7936 36.13 36.24 641,825
02/21/2014 36.46 36.49 36.0375 36.21 563,041
02/20/2014 36.25 36.37 35.72 36.29 604,989
02/19/2014 35.91 36.35 35.91 36.1 715,587
02/18/2014 36.11 36.25 35.76 36.07 620,021
02/14/2014 35.94 36.13 35.79 36.04 448,889
02/13/2014 35.05 36.18 35.01 35.98 562,398
02/12/2014 35.3 35.61 35.16 35.32 358,273
02/11/2014 35.41 35.41 34.9 35.07 894,755
02/10/2014 35.1 35.35 34.891 35.25 366,659
02/07/2014 34.83 35.33 34.74 35.16 684,448
02/06/2014 33.87 35.07 33.665 34.57 1,051,182
02/05/2014 33.9 34.08 33.19 33.67 653,514
02/04/2014 34.41 34.61 33.84 34.22 484,315
02/03/2014 35.5 35.655 33.9 34.41 881,913
01/31/2014 34.89 35.79 34.83 35.56 1,020,200
01/30/2014 35.91 35.99 35.31 35.54 751,210
01/29/2014 33.45 35.99 33.3601 35.5 2,309,662
01/28/2014 33.42 33.745 33.17 33.65 529,431
01/27/2014 33.75 33.97 32.805 33.44 790,117
01/24/2014 35.05 35.24 33.52 33.73 1,006,589
01/23/2014 35.34 35.38 34.97 35.37 659,957
01/22/2014 35.23 35.5999 35.042 35.55 344,287
01/21/2014 34.69 35.03 34.69 35 415,057
01/17/2014 34.7 34.86 34.16 34.39 653,622
01/16/2014 35.07 35.1788 34.57 34.63 357,923
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 your brokers before you trade


Want to trade FX?