Polypore International Inc Historical Stock Prices

PPO 
$47.51
*  
0.70
1.45%
Get PPO Alerts
*Delayed - data as of Dec. 29, 2014 10:56 ET  -  Find a broker to begin trading PPO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PPO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
10:56  48.39  48.56  47.43  47.51 22,152
12/26/2014 48.12 48.54 47.5 48.21 76,548
12/24/2014 47.79 48.22 47.65 47.77 74,880
12/23/2014 47.51 48.02 47.41 47.77 160,368
12/22/2014 46.82 47.31 46.67 47.31 140,321
12/19/2014 45.91 46.95 45.37 46.79 299,468
12/18/2014 45.83 46.1 45.12 45.9 194,921
12/17/2014 43.47 45.2 42.85 45.14 253,287
12/16/2014 42.99 44.63 42.0625 43.31 335,753
12/15/2014 44.29 44.4 42.86 43.44 248,722
12/12/2014 44.01 44.99 43.83 44.17 275,410
12/11/2014 45.78 46.2699 44.48 44.73 291,614
12/10/2014 46.61 46.84 45.21 45.57 282,920
12/09/2014 45.68 46.97 44.4 46.85 447,231
12/08/2014 48.36 48.82 46.5 46.58 224,479
12/05/2014 48.54 49.81 48.35 48.44 213,087
12/04/2014 49.25 49.815 48.31 48.56 202,901
12/03/2014 48.97 49.8179 48.47 48.64 279,362
12/02/2014 47.75 49.61 47.48 49.12 248,769
12/01/2014 51.18 51.18 46.75 47.38 761,423
11/28/2014 52.12 52.67 51.39 51.46 128,224
11/26/2014 52.54 52.99 52.15 52.29 143,825
11/25/2014 52.74 52.89 52.09 52.59 179,092
11/24/2014 52.26 52.82 52.1 52.72 170,330
11/21/2014 53 53 51.96 52.33 199,118
11/20/2014 51.07 52.32 50.756 52.18 147,125
11/19/2014 52.27 52.27 50.971 51.37 229,109
11/18/2014 52.71 53.59 52.392 52.49 204,185
11/17/2014 53.02 53.17 52.11 52.52 321,123
11/14/2014 53.15 53.15 52.604 52.89 346,330
11/13/2014 52.78 53.69 52.51 52.91 419,998
11/12/2014 52 52.99 51.9 52.79 285,504
11/11/2014 53.66 53.66 51.89 52.28 454,704
11/10/2014 53.87 54 52.243 53.69 473,084
11/07/2014 53.71 54.1 52.81 53.68 762,550
11/06/2014 46.24 54.4 46.01 53.73 3,503,686
11/05/2014 42.76 43.1 42.25 42.94 232,806
11/04/2014 42.48 43.29 42.19 42.5 261,642
11/03/2014 44.03 44.26 42.49 42.75 264,996
10/31/2014 43.26 44.05 42.38 43.92 308,430
10/30/2014 41.68 43.17 41.5 42.36 300,153
10/29/2014 42.28 42.67 41.16 41.79 180,572
10/28/2014 40.2 42.34 39.982 42.23 201,791
10/27/2014 39.81 40.1599 39.58 39.9 153,127
10/24/2014 39.85 40.52 39.52 40.21 106,565
10/23/2014 39.91 40.41 39.6 39.97 311,423
10/22/2014 40.7 40.7 39.48 39.52 189,495
10/21/2014 39.93 40.68 39.66 40.62 260,769
10/20/2014 38.72 39.67 38.62 39.58 189,184
10/17/2014 40.11 40.61 38.74 38.88 222,123
10/16/2014 37.06 39.75 37.06 39.41 593,336
10/15/2014 37.01 37.72 36.39 37.65 444,055
10/14/2014 37.61 38.08 37.14 37.46 390,681
10/13/2014 36.75 37.95 36.38 37.17 394,227
10/10/2014 37.01 37.66 36.59 36.69 250,773
10/09/2014 38.63 38.905 37.17 37.23 322,905
10/08/2014 38.53 39.24 37.89 38.74 457,310
10/07/2014 38.88 39.52 38.45 38.62 490,378
10/06/2014 39.22 39.63 38.8 39.11 166,556
10/03/2014 39.32 40.08 38.86 39.19 184,189
10/02/2014 38.16 39.15 37.97 39.06 372,550
10/01/2014 38.99 38.99 37.38 38.24 374,732
09/30/2014 40.63 40.71 38.87 38.91 354,779
09/29/2014 39.78 40.63 39.65 40.56 181,402
09/26/2014 40.4 40.64 39.8 40.3 221,816
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?