Polypore International Inc $35.70

down -0.31


23/4/2014 06:40 PM  |  NYSE : PPO  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPO historical data

Date Open High Low Close Volume
4/23/201435.9436.1435.2435.70229,218
4/22/201435.2136.3734.9536.01298,166
4/21/201434.9535.6734.7335.42244,491
4/17/201434.7835.3534.6335.01233,032
4/16/201434.4435.0634.4434.90208,728
4/15/201434.4334.6233.3534.14298,157
4/14/201434.5534.6533.8534.28231,106
4/11/201435.6436.5234.0334.18536,797
4/10/201436.7737.6535.6236.02497,854
4/9/201435.2237.1335.1336.88999,191
4/8/201433.9535.0533.4834.93390,343
4/7/201434.7334.7333.8533.99411,136
4/4/201435.2835.5534.3434.95288,316
4/3/201434.5835.5334.4735.15296,543
4/2/201434.5434.9734.3334.63279,593
4/1/201434.4234.8333.9534.56181,205
3/31/201433.9934.8533.8234.21304,142
3/28/201433.9634.2033.3633.73467,236
3/27/201434.3734.6633.6133.81314,097
3/26/201435.2435.6934.1734.44235,728
3/25/201434.8835.6034.5335.11297,833
3/24/201434.5634.9734.0334.78480,169
3/21/201434.9835.3934.2834.49613,855
3/20/201435.4035.5634.7534.91429,366
3/19/201435.8335.8335.1535.41212,504
3/18/201435.5936.2035.5735.91249,508
3/17/201435.0035.7134.7235.57246,868
3/14/201434.4035.0034.1334.73220,175
3/13/201434.9335.1934.2234.53367,350
3/12/201435.1135.5534.2334.70331,397
3/11/201435.3036.0335.1035.41392,865
3/10/201434.9835.4034.6635.26333,333
3/7/201435.4235.5034.8035.08288,754
3/6/201435.4335.6734.8235.17411,939
3/5/201435.6836.1434.6335.48415,647
3/4/201434.4735.9834.4735.56884,124
3/3/201433.9034.4733.4334.01520,392
2/28/201436.3636.3634.5534.611,060,800
2/27/201432.9135.2232.2234.981,637,150
2/26/201432.4832.8132.0032.13718,813
2/25/201433.5833.9731.0132.503,100,640
2/24/201430.0530.2929.5929.631,335,040
2/21/201430.0230.5530.0030.01809,618
2/20/201430.1030.6929.3930.014,039,340
2/19/201433.1333.1732.5532.95463,058
2/18/201433.3733.5733.0933.39413,063
2/14/201432.7733.4432.5633.30238,873
2/13/201432.5532.9832.2832.72909,792
2/12/201432.9233.4232.7232.79365,237
2/11/201432.1033.3332.1032.95656,493
2/10/201431.7932.3731.6732.10301,376
2/7/201432.0532.2331.5231.71643,685
2/6/201431.7532.1531.5232.00597,900
2/5/201431.5931.8831.1931.591,000,780
2/4/201432.2832.5031.5031.63893,417
2/3/201432.9532.9532.1832.30716,253
1/31/201434.9834.9831.7533.153,237,880
1/30/201435.8936.2735.6236.12302,226
1/29/201436.4336.4335.6635.79314,570
1/28/201436.1636.6136.0136.47279,915
1/27/201437.2637.5035.5936.05769,542
1/24/201438.7838.7837.2037.24438,435
1/23/201438.6139.0938.5238.91952,319
1/22/201438.7738.9738.2638.76213,760
1/21/201438.5238.8738.0638.64164,674
1/17/201438.4238.6637.9538.32271,716
1/16/201438.8439.1038.5438.57113,988
1/15/201437.8339.1137.8339.02240,426
1/14/201437.5938.2137.4637.76168,078
1/13/201437.5537.9437.2237.52220,589
1/10/201437.3537.8536.9637.73250,836
1/9/201437.1937.7037.0037.19311,943
1/8/201437.5637.7836.9937.09339,683
1/7/201437.7637.8537.2437.50401,090
1/6/201438.1738.3237.4537.48182,119
1/3/201438.1938.1937.7537.96199,592
1/2/201438.9138.9137.7537.99351,981
12/31/201339.9840.1438.7138.90310,667
12/30/201339.0740.9139.0439.921,165,040
12/27/201337.7538.3637.5238.01192,712
12/26/201337.0737.9037.0737.58223,122
12/24/201336.9637.2436.9437.03188,837
12/23/201337.0937.1736.5936.96268,072
12/20/201336.8137.2936.6036.97629,502
12/19/201336.2836.7036.1236.69354,493
12/18/201336.3236.6236.0036.42598,700
12/17/201336.5936.7736.2836.36197,641
12/16/201336.7136.7736.4836.69237,722
12/13/201336.7537.0036.4336.71114,472
12/12/201336.6937.0736.4636.71328,335
12/11/201336.7936.8136.5436.71326,410
12/10/201336.4837.0036.3536.82355,533
12/9/201336.8236.8836.4636.55429,593
12/6/201337.3137.4136.8036.90199,712
12/5/201336.7037.1136.6936.89169,149
12/4/201336.8837.3336.5336.79223,687
12/3/201338.0038.1136.9237.13441,196
12/2/201337.9538.4637.6738.28296,466
11/29/201337.7138.2437.3837.98186,500
11/27/201337.2437.9737.1437.17321,534
Trading Center