$59.85 0.00 (%) Polypore International Inc - NYSE

May. 27, 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
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
2/6/201547.8448.7747.7248.55516,588
2/5/201547.6547.9746.8047.69231,518
2/4/201546.1946.8045.6846.52321,618
2/3/201545.7446.5045.4746.28244,788
2/2/201545.0345.5444.0145.36423,977
1/30/201543.7044.8643.5944.72518,246
1/29/201543.6444.1542.9044.11123,250
1/28/201544.2044.6742.9143.55278,201
1/27/201543.5844.4043.0344.18143,755
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center