$59.17 +0.04 (%) Polypore International Inc - NYSE

Mar. 6, 2015 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPO historical data

Date Open High Low Close Volume
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
3/2/201559.2959.4459.2559.261,573,960
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
12/30/201447.3447.3446.6147.10158,508
12/29/201448.1648.5647.2047.46126,311
12/26/201448.1248.5447.5048.2176,548
12/24/201447.7948.2247.6547.7774,880
12/23/201447.5148.0247.4147.77160,368
12/22/201446.8247.3146.6747.31140,321
12/19/201445.9146.9545.3746.79299,468
12/18/201445.8346.1045.1245.90196,716
12/17/201443.4745.2042.8545.14253,287
12/16/201442.9944.6342.0643.31336,153
12/15/201444.2944.4042.8643.44248,722
12/12/201444.0144.9943.8344.17275,410
12/11/201445.7846.2744.4844.73291,614
12/10/201446.6146.8445.2145.57282,920
12/9/201445.6846.9744.4046.85447,231
12/8/201448.3648.8246.5046.58224,479
12/5/201448.5449.8148.3548.44213,087
12/4/201449.2549.8248.3148.56202,901
12/3/201448.9749.8248.4748.64279,362
12/2/201447.7549.6147.4849.12248,769
12/1/201451.1851.1846.7547.38761,423
11/28/201452.1252.6751.3951.46128,224
11/26/201452.5452.9952.1552.29143,825
11/25/201452.7452.8952.0952.59179,092
11/24/201452.2652.8252.1052.72170,330
11/21/201453.0053.0051.9652.33199,118
11/20/201451.0752.3250.7652.18147,125
11/19/201452.2752.2750.9751.37229,109
11/18/201452.7153.5952.3952.49204,185
11/17/201453.0253.1752.1152.52321,123
11/14/201453.1553.1552.6052.89346,330
11/13/201452.7853.6952.5152.91419,998
11/12/201452.0052.9951.9052.79285,504
11/11/201453.6653.6651.8952.28454,704
11/10/201453.8754.0052.2453.69473,758
11/7/201453.7154.1052.8153.68762,550
11/6/201446.2454.4046.0153.733,503,686
11/5/201442.7643.1042.2542.94232,806
11/4/201442.4843.2942.1942.50261,642
11/3/201444.0344.2642.4942.75264,996
10/31/201443.2644.0542.3843.92308,430
10/30/201441.6843.1741.5042.36292,009
10/29/201442.2842.6741.1641.79180,572
10/28/201440.2042.3439.9842.23201,791
10/27/201439.8140.1639.5839.90153,127
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center