$40.21 +0.24 (%) Polypore International Inc - NYSE

Oct. 24, 2014 | 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
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
9/2/201445.0345.1944.3244.90165,394
8/29/201444.2444.9244.2044.83105,516
8/28/201444.2844.5043.8844.10189,745
8/27/201444.3744.6943.9744.64165,623
8/26/201443.4744.4943.2544.28304,940
8/25/201443.5044.0143.3243.3887,037
8/22/201444.0444.3243.2643.38127,962
8/21/201443.9244.2743.1844.05166,053
8/20/201443.5944.0843.2044.01147,307
8/19/201444.2544.3443.2443.80314,750
8/18/201443.4744.1043.0844.03273,822
8/15/201443.4943.4942.3443.01290,433
8/14/201442.8943.0642.5043.06138,932
8/13/201442.2342.7442.1542.72161,456
8/12/201442.4542.7841.9042.09235,445
8/11/201442.0242.5641.5942.49176,594
8/8/201442.0142.2841.1441.64583,512
8/7/201439.9942.5739.2542.13894,054
8/6/201443.3543.4842.0542.59384,819
8/5/201443.3144.1643.0943.71199,519
8/4/201443.5443.9242.8643.67245,943
8/1/201443.2243.4542.5943.21208,689
7/31/201444.4944.7243.0943.10241,824
7/30/201445.0045.0944.6044.92250,181
7/29/201444.2245.1143.8444.84314,948
7/28/201443.9544.5643.2744.22347,348
7/25/201443.5844.1043.1344.07236,296
7/24/201444.5345.1043.8543.98254,178
7/23/201445.0045.7444.1844.48482,068
7/22/201445.2945.8444.9345.02527,694
7/21/201445.9546.1944.7644.90330,352
7/18/201444.0144.9744.0144.78262,901
7/17/201444.9345.0043.9444.11162,446
7/16/201445.0445.3844.7445.09254,534
7/15/201445.0345.3744.5944.97319,414
7/14/201445.5445.9844.8744.97288,896
7/11/201445.1445.7944.8045.19175,002
7/10/201445.6346.1245.0645.26580,656
7/9/201446.7047.0046.2346.64361,076
7/8/201446.9346.9945.8146.50311,230
7/7/201447.4847.7446.7846.86311,478
7/3/201447.0847.8346.7447.69227,399
7/2/201447.9048.1546.6646.95488,491
7/1/201447.7448.4747.6247.91416,880
6/30/201447.9147.9147.1247.73391,472
6/27/201447.4548.3047.3848.00730,886
6/26/201447.8448.1647.2747.73473,060
6/25/201447.1747.9246.8747.90372,418
6/24/201447.3448.7247.0047.56691,990
6/23/201447.5647.9546.8947.38835,635
6/20/201446.5048.1246.4847.42664,952
6/19/201445.6747.0245.5946.61993,415
6/18/201447.6148.4847.3748.41304,285
6/17/201447.2948.0746.9347.77371,651
6/16/201446.9347.7745.7647.50657,450
6/13/201446.4047.1746.2746.99351,663
6/12/201446.7247.0846.2246.42351,079
6/11/201446.7347.3546.4647.07456,632
6/10/201447.2347.6046.7247.10497,180
6/9/201447.0547.9046.9747.53457,396
6/6/201446.2847.2346.2347.15518,018
6/5/201445.2546.3244.7146.25505,210
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center