$44.23 0.00 (%) Polypore International Inc - NYSE

Jan. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPO historical data

Date Open High Low Close Volume
1/26/201544.0444.5343.3244.23163,818
1/23/201544.5044.5743.4644.06243,469
1/22/201542.4144.9041.8344.49318,839
1/21/201540.9442.2440.7941.91198,261
1/20/201541.5241.5540.7641.27272,890
1/16/201541.4542.1841.1641.52455,147
1/15/201542.6142.7941.5941.77213,923
1/14/201542.8043.2641.7142.67245,164
1/13/201543.5644.3542.8043.59182,817
1/12/201544.1244.2142.7543.07242,080
1/9/201544.1044.3543.4243.92185,313
1/8/201543.2144.6242.9844.09239,596
1/7/201543.8243.8242.6742.97171,172
1/6/201543.6943.9842.3443.37270,615
1/5/201545.9446.3243.6043.66323,656
1/2/201547.4247.7046.3046.40114,919
12/31/201447.2247.6947.0047.05119,420
12/30/201447.3447.3446.6147.10158,508
12/29/201448.1648.5647.2047.46126,311
12/26/201448.1248.5447.5048.2176,548
12/24/201447.7948.2247.6547.7774,880
12/23/201447.5148.0247.4147.77160,368
12/22/201446.8247.3146.6747.31140,321
12/19/201445.9146.9545.3746.79299,468
12/18/201445.8346.1045.1245.90196,716
12/17/201443.4745.2042.8545.14253,287
12/16/201442.9944.6342.0643.31336,153
12/15/201444.2944.4042.8643.44248,722
12/12/201444.0144.9943.8344.17275,410
12/11/201445.7846.2744.4844.73291,614
12/10/201446.6146.8445.2145.57282,920
12/9/201445.6846.9744.4046.85447,231
12/8/201448.3648.8246.5046.58224,479
12/5/201448.5449.8148.3548.44213,087
12/4/201449.2549.8248.3148.56202,901
12/3/201448.9749.8248.4748.64279,362
12/2/201447.7549.6147.4849.12248,769
12/1/201451.1851.1846.7547.38761,423
11/28/201452.1252.6751.3951.46128,224
11/26/201452.5452.9952.1552.29143,825
11/25/201452.7452.8952.0952.59179,092
11/24/201452.2652.8252.1052.72170,330
11/21/201453.0053.0051.9652.33199,118
11/20/201451.0752.3250.7652.18147,125
11/19/201452.2752.2750.9751.37229,109
11/18/201452.7153.5952.3952.49204,185
11/17/201453.0253.1752.1152.52321,123
11/14/201453.1553.1552.6052.89346,330
11/13/201452.7853.6952.5152.91419,998
11/12/201452.0052.9951.9052.79285,504
11/11/201453.6653.6651.8952.28454,704
11/10/201453.8754.0052.2453.69473,758
11/7/201453.7154.1052.8153.68762,550
11/6/201446.2454.4046.0153.733,503,686
11/5/201442.7643.1042.2542.94232,806
11/4/201442.4843.2942.1942.50261,642
11/3/201444.0344.2642.4942.75264,996
10/31/201443.2644.0542.3843.92308,430
10/30/201441.6843.1741.5042.36292,009
10/29/201442.2842.6741.1641.79180,572
10/28/201440.2042.3439.9842.23201,791
10/27/201439.8140.1639.5839.90153,127
10/24/201439.8540.5239.5240.21106,565
10/23/201439.9140.4139.6039.97311,423
10/22/201440.7040.7039.4839.52189,495
10/21/201439.9340.6839.6640.62260,769
10/20/201438.7239.6738.6239.58189,184
10/17/201440.1140.6138.7438.88222,123
10/16/201437.0639.7537.0639.41593,336
10/15/201437.0137.7236.3937.65444,055
10/14/201437.6138.0837.1437.46390,681
10/13/201436.7537.9536.3837.17394,227
10/10/201437.0137.6636.5936.69250,773
10/9/201438.6338.9137.1737.23322,905
10/8/201438.5339.2437.8938.74457,310
10/7/201438.8839.5238.4538.62490,378
10/6/201439.2239.6338.8039.11166,556
10/3/201439.3240.0838.8639.19184,189
10/2/201438.1639.1537.9739.06372,550
10/1/201438.9938.9937.3838.24374,732
9/30/201440.6340.7138.8738.91354,779
9/29/201439.7840.6339.6540.56181,402
9/26/201440.4040.6439.8040.30221,816
9/25/201440.8641.0039.9640.29266,515
9/24/201440.0041.0139.6140.91221,407
9/23/201440.4740.7339.7239.75227,859
9/22/201441.2041.3440.5340.63147,434
9/19/201442.2742.4541.3741.40357,043
9/18/201441.8442.2941.4142.26281,147
9/17/201442.2742.3141.6741.79239,975
9/16/201441.7042.3141.5142.14235,625
9/15/201443.8143.8141.7741.92570,441
9/12/201443.9644.5143.4143.70240,364
9/11/201443.0843.7442.9643.5899,900
9/10/201442.7243.4342.2643.23173,994
9/9/201443.7544.0842.8042.92122,777
9/8/201443.8644.3343.6543.9288,924
9/5/201443.7744.1543.5243.95112,699
9/4/201444.1544.6643.4744.00221,041
9/3/201445.2445.2443.8543.95166,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center