PolyOne Corporation historical prices

   Watch this stock

Historical chart

    25.62 
    21.25 
    16.88 
 May 24, 2012 May 22, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 22, 2013 25.62 25.85 25.32 25.40 590,886
May 21, 2013 25.61 25.79 25.49 25.60 321,396
May 20, 2013 25.50 25.80 25.29 25.62 520,592
May 17, 2013 25.07 25.57 25.07 25.54 479,249
May 16, 2013 24.80 25.13 24.49 24.91 317,908
May 15, 2013 24.84 25.09 24.68 24.98 359,295
May 14, 2013 24.32 25.01 24.32 24.98 582,384
May 13, 2013 24.34 24.46 24.00 24.13 355,736
May 10, 2013 23.90 24.55 23.90 24.44 981,063
May 9, 2013 23.66 23.99 23.58 23.93 898,755
May 8, 2013 23.52 23.83 23.33 23.83 638,656
May 7, 2013 23.37 23.65 23.08 23.63 453,480
May 6, 2013 23.57 23.65 22.97 23.31 530,271
May 3, 2013 23.95 23.97 23.37 23.61 821,916
May 2, 2013 22.37 23.92 22.00 23.68 943,847
May 1, 2013 22.39 22.40 21.42 21.59 1,162,819
Apr 30, 2013 22.44 22.74 22.30 22.53 550,260
Apr 29, 2013 22.62 22.67 22.34 22.49 481,713
Apr 26, 2013 23.02 23.13 22.56 22.64 426,624
Apr 25, 2013 23.21 23.48 23.00 23.08 510,686
Apr 24, 2013 23.18 23.20 22.90 23.09 628,748
Apr 23, 2013 23.17 23.36 22.79 23.12 498,907
Apr 22, 2013 22.98 23.17 22.34 22.98 417,887
Apr 19, 2013 22.18 23.25 22.15 22.95 599,101
Apr 18, 2013 21.94 22.76 21.94 22.10 562,052
Apr 17, 2013 22.54 22.67 22.18 22.36 526,367
Apr 16, 2013 21.95 22.98 21.82 22.90 959,247
Apr 15, 2013 22.63 22.63 21.46 21.65 1,355,253
Apr 12, 2013 23.39 23.54 22.79 22.88 727,009
Apr 11, 2013 23.58 23.82 23.27 23.59 923,671

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service