Polypore International Inc Historical Stock Prices

PPO 
$43.46
*  
0.52
1.18%
Get PPO Alerts
*Delayed - data as of Jul. 25, 2014 10:37 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:37  43.45  43.69  43.13  43.46 38,849
07/24/2014 44.53 45.1 43.85 43.98 221,978
07/23/2014 45 45.74 44.18 44.48 482,068
07/22/2014 45.29 45.835 44.93 45.02 527,694
07/21/2014 45.95 46.19 44.76 44.9 330,352
07/18/2014 44.01 44.965 44.01 44.78 262,901
07/17/2014 44.93 45 43.94 44.11 162,446
07/16/2014 45.04 45.38 44.7401 45.09 254,534
07/15/2014 45.03 45.37 44.59 44.97 319,414
07/14/2014 45.54 45.98 44.87 44.97 288,896
07/11/2014 45.14 45.79 44.8 45.19 175,002
07/10/2014 45.63 46.12 45.06 45.26 580,656
07/09/2014 46.7 47 46.2314 46.64 361,076
07/08/2014 46.93 46.99 45.81 46.5 311,230
07/07/2014 47.48 47.74 46.775 46.86 311,478
07/03/2014 47.08 47.83 46.74 47.69 227,399
07/02/2014 47.9 48.15 46.66 46.95 488,491
07/01/2014 47.74 48.47 47.62 47.91 416,880
06/30/2014 47.91 47.91 47.12 47.73 391,472
06/27/2014 47.45 48.3 47.38 48 730,886
06/26/2014 47.84 48.16 47.27 47.73 473,060
06/25/2014 47.17 47.92 46.87 47.9 372,418
06/24/2014 47.34 48.72 47 47.56 691,990
06/23/2014 47.56 47.945 46.89 47.38 835,635
06/20/2014 46.5 48.12 46.48 47.42 664,952
06/19/2014 45.67 47.015 45.59 46.61 993,415
06/18/2014 47.61 48.48 47.37 48.41 304,285
06/17/2014 47.29 48.07 46.93 47.77 371,651
06/16/2014 46.93 47.77 45.76 47.5 657,450
06/13/2014 46.4 47.168 46.27 46.99 351,663
06/12/2014 46.72 47.08 46.22 46.42 351,079
06/11/2014 46.73 47.35 46.46 47.07 456,632
06/10/2014 47.23 47.6 46.72 47.1 497,180
06/09/2014 47.05 47.9 46.97 47.53 457,396
06/06/2014 46.28 47.23 46.23 47.15 518,018
06/05/2014 45.25 46.32 44.71 46.25 505,210
06/04/2014 44.22 45.73 44.2 45.19 352,073
06/03/2014 44.56 45.11 43.99 44.5 307,003
06/02/2014 44.45 45.14 44.01 44.97 345,323
05/30/2014 44.63 44.76 44.12 44.45 315,803
05/29/2014 45 45.09 44.16 44.51 320,170
05/28/2014 44.92 45.45 44.43 44.81 478,823
05/27/2014 43.84 44.61 43.84 44.58 319,502
05/23/2014 43 43.63 42.84 43.53 275,164
05/22/2014 43.09 43.4 42.95 43.04 189,887
05/21/2014 42.81 43.2 42.29 43.05 541,196
05/20/2014 42.94 43.36 42.48 42.76 404,279
05/19/2014 42.75 43.44 42.64 43.13 375,035
05/16/2014 42.69 42.8 42.1 42.72 637,318
05/15/2014 42.76 43.01 42.08 42.77 848,825
05/14/2014 43.46 44.104 42.63 43.17 1,383,657
05/13/2014 41.65 42.0896 41.05 41.55 625,986
05/12/2014 40.36 41.86 40.24 41.58 1,113,019
05/09/2014 37 40.84 36.775 39.92 2,551,989
05/08/2014 34.41 35.2 34.3 34.72 554,176
05/07/2014 35.15 35.15 34.01 34.48 355,788
05/06/2014 34.85 35.8 34.85 35.27 332,693
05/05/2014 34.71 35.12 34.01 35.01 238,599
05/02/2014 35.07 36.17 34.85 34.89 478,028
05/01/2014 34.57 35.42 34.08 35.11 410,259
04/30/2014 35.69 35.69 33.81 34.68 660,868
04/29/2014 36.37 36.54 35.3499 35.93 619,687
04/28/2014 35.92 36.88 35.51 36.12 616,373
04/25/2014 35.61 36.04 35.25 35.87 344,436
04/24/2014 35.88 36.42 35.41 35.81 198,030
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?