$59.91 0.00 (%) Polypore International Inc - NYSE

Jul. 1, 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
7/1/201559.9659.9859.8159.911,294,069
6/30/201560.0260.0759.7559.88822,885
6/29/201560.0360.0659.9159.93237,238
6/26/201560.0360.1860.0060.06362,482
6/25/201560.0660.0860.0060.00284,812
6/24/201560.0760.0960.0160.03528,174
6/23/201560.1260.1760.0160.10167,891
6/22/201560.1060.1559.9860.10177,987
6/19/201560.0860.1359.9960.03258,931
6/18/201560.1460.1760.0360.10173,739
6/17/201560.1860.2060.0060.04162,170
6/16/201559.9460.2159.9260.21180,475
6/15/201559.9660.0159.8759.99394,390
6/12/201560.0160.0559.9660.00151,012
6/11/201560.0060.0959.9660.06411,329
6/10/201560.0060.0859.9659.96630,512
6/9/201560.0060.0759.9459.98263,372
6/8/201559.9660.0459.8459.94270,118
6/5/201559.9860.0159.8060.00587,325
6/4/201559.9960.0859.9159.91247,813
6/3/201559.9360.0659.9060.06305,977
6/2/201559.9260.0959.8559.90444,949
6/1/201559.9560.0059.8459.85400,640
5/29/201559.8159.9459.7859.91476,348
5/28/201559.8559.9259.7759.91263,907
5/27/201559.8159.9159.7559.85390,054
5/26/201559.7859.8759.7359.85314,115
5/22/201559.8259.8759.5659.78853,155
5/21/201559.8259.8759.7659.84511,564
5/20/201559.8859.9559.7659.821,261,810
5/19/201559.8659.9159.8059.87366,660
5/18/201559.8559.9059.6859.86887,971
5/15/201559.6459.8759.5959.83427,246
5/14/201559.5559.8059.5059.65749,295
5/13/201559.0659.6058.9959.572,873,128
5/12/201557.2757.9157.2557.841,974,254
5/11/201558.6058.6756.7156.832,286,750
5/8/201558.7958.7958.5858.60699,655
5/7/201558.6958.7658.6858.70352,201
5/6/201558.7658.7758.6358.72583,158
5/5/201558.6458.7858.6458.70529,385
5/4/201558.7058.7258.5958.69604,245
5/1/201558.6058.7158.5658.70758,434
4/30/201558.6058.6658.5458.56935,222
4/29/201558.6158.7258.5758.59449,844
4/28/201558.5758.7258.5558.64619,738
4/27/201558.6758.7658.5258.54452,067
4/24/201558.8558.8558.6058.61428,053
4/23/201558.6358.8758.6358.78414,873
4/22/201558.6058.7258.5058.63663,607
4/21/201558.7058.7158.5158.51536,395
4/20/201558.7058.7058.5958.65583,234
4/17/201558.7358.7458.6458.64633,066
4/16/201558.7858.8158.7158.71480,768
4/15/201558.8858.9358.7558.76956,432
4/14/201558.8258.9458.7758.80741,350
4/13/201558.8758.9658.8058.80493,532
4/10/201558.9759.0158.8258.891,080,970
4/9/201558.9658.9958.9058.92585,909
4/8/201558.9559.0158.9258.97642,512
4/7/201558.9659.0058.8958.93579,401
4/6/201558.8859.0158.8458.96267,937
4/2/201559.0059.0258.8458.87613,635
4/1/201558.9059.0058.8058.98445,652
3/31/201558.9059.0058.8458.90273,354
3/30/201559.0859.1258.9058.90715,624
3/27/201559.0559.2058.9758.99536,993
3/26/201559.1059.1758.9659.02709,237
3/25/201559.1959.3059.0559.051,017,844
3/24/201559.2059.2959.1259.12786,293
3/23/201559.1759.2859.1359.19557,355
3/20/201559.1859.3059.1359.18635,104
3/19/201559.2459.3059.1459.16711,992
3/18/201559.1859.4559.1859.21707,632
3/17/201559.3159.3759.1059.22672,526
3/16/201559.2859.5959.1759.32783,662
3/13/201559.3559.3559.1559.20768,685
3/12/201559.2959.4059.2159.37586,724
3/11/201559.1159.3758.9559.181,116,090
3/10/201559.1159.2159.0859.091,072,118
3/9/201559.2559.2959.1459.21610,664
3/6/201559.1259.2758.9859.231,728,611
3/5/201558.9659.2758.9359.13635,784
3/4/201559.1459.2159.0059.122,827,302
3/3/201559.2859.3359.1359.221,823,518
3/2/201559.3859.4459.2559.261,573,960
2/27/201559.5159.5259.1759.291,756,266
2/26/201559.5359.6359.4059.521,917,108
2/25/201559.3959.5859.3959.511,800,664
2/24/201559.7059.7459.4059.453,064,797
2/23/201559.3459.8859.2759.707,376,816
2/20/201552.1853.2751.7552.95607,971
2/19/201551.7353.3851.4752.09403,054
2/18/201552.9853.7651.6952.03568,153
2/17/201550.5353.4550.4752.741,132,189
2/13/201548.0050.9947.8449.83486,691
2/12/201548.4148.5847.7048.09193,575
2/11/201547.4748.3747.3648.07232,009
2/10/201548.2748.7647.2947.70165,960
2/9/201548.5548.9647.6147.79170,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!