Polypore International Inc $43.78

down -0.27


22/8/2014 11:32 AM  |  NYSE : PPO  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPO historical data

Date Open High Low Close Volume
8/21/201443.9244.2743.1844.05166,053
8/20/201443.5944.0843.2044.01147,307
8/19/201444.2644.3443.2443.80314,750
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
6/4/201444.2245.7344.2045.19352,073
6/3/201444.5645.1143.9944.50307,003
6/2/201444.4545.1444.0144.97345,323
5/30/201444.6344.7644.1244.45315,803
5/29/201445.0045.0944.1644.51320,170
5/28/201444.9245.4544.4344.81478,823
5/27/201443.8444.6143.8444.58319,502
5/23/201443.0043.6342.8443.53275,164
5/22/201443.0943.4042.9543.04189,887
5/21/201442.8143.2042.2943.05541,196
5/20/201442.9443.3642.4842.76404,279
5/19/201442.7543.4442.6443.13375,035
5/16/201442.6942.8042.1042.72637,318
5/15/201442.7643.0142.0842.77848,925
5/14/201443.4644.1042.6343.171,383,657
5/13/201441.6542.0941.0541.55625,986
5/12/201440.3641.8640.2441.581,113,019
5/9/201437.0040.8436.7839.922,551,989
5/8/201434.4135.2034.3034.72554,776
5/7/201435.1535.1534.0134.48355,788
5/6/201434.8535.8034.8535.27332,693
5/5/201434.7135.1234.0135.01238,599
5/2/201435.0736.1734.8534.89478,028
5/1/201434.5735.4234.0835.11410,259
4/30/201435.6935.6933.8134.68660,873
4/29/201436.3736.5435.3535.93619,687
4/28/201435.9236.8835.5136.12616,373
4/25/201435.6136.0435.2535.87344,436
4/24/201435.8836.4235.4135.81198,030
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
Trading Center