Polypore International Inc Historical Stock Prices

PPO 
$58.7
*  
0.01
0.02%
Get PPO Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PPO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.66  58.78  58.64  58.70 529,183
05/05/2015 58.64 58.78 58.64 58.7 529,385
05/04/2015 58.7 58.72 58.59 58.69 604,245
05/01/2015 58.6 58.705 58.56 58.7 758,434
04/30/2015 58.6 58.66 58.54 58.56 935,222
04/29/2015 58.61 58.72 58.57 58.59 449,844
04/28/2015 58.57 58.72 58.55 58.64 619,738
04/27/2015 58.67 58.76 58.52 58.54 452,067
04/24/2015 58.85 58.85 58.6 58.61 428,053
04/23/2015 58.63 58.87 58.63 58.78 414,873
04/22/2015 58.6 58.72 58.5 58.63 663,607
04/21/2015 58.7 58.71 58.51 58.51 536,395
04/20/2015 58.7 58.7 58.59 58.65 583,234
04/17/2015 58.73 58.74 58.64 58.64 633,066
04/16/2015 58.78 58.81 58.71 58.71 480,768
04/15/2015 58.88 58.93 58.75 58.76 956,432
04/14/2015 58.82 58.94 58.77 58.8 741,350
04/13/2015 58.87 58.96 58.8 58.8 493,532
04/10/2015 58.97 59.005 58.82 58.89 1,080,970
04/09/2015 58.96 58.99 58.895 58.92 585,909
04/08/2015 58.95 59.01 58.92 58.97 642,512
04/07/2015 58.96 59 58.89 58.93 579,401
04/06/2015 58.88 59.01 58.84 58.96 267,937
04/02/2015 59 59.02 58.84 58.87 613,635
04/01/2015 58.9 59 58.8 58.98 445,652
03/31/2015 58.9 59 58.84 58.9 273,354
03/30/2015 59.08 59.12 58.9 58.9 715,624
03/27/2015 59.05 59.2 58.97 58.99 536,993
03/26/2015 59.1 59.17 58.96 59.02 709,237
03/25/2015 59.19 59.3 59.05 59.05 1,017,844
03/24/2015 59.2 59.29 59.12 59.12 784,370
03/23/2015 59.17 59.28 59.13 59.19 557,355
03/20/2015 59.18 59.3 59.13 59.18 635,104
03/19/2015 59.24 59.3 59.14 59.16 710,083
03/18/2015 59.18 59.45 59.18 59.21 707,632
03/17/2015 59.31 59.37 59.1 59.22 672,526
03/16/2015 59.28 59.59 59.17 59.32 783,662
03/13/2015 59.35 59.35 59.15 59.2 768,685
03/12/2015 59.29 59.4 59.21 59.37 586,724
03/11/2015 59.11 59.37 58.95 59.18 1,116,090
03/10/2015 59.11 59.21 59.08 59.09 1,072,118
03/09/2015 59.25 59.288 59.14 59.21 610,664
03/06/2015 59.12 59.265 58.98 59.23 1,728,611
03/05/2015 58.96 59.27 58.93 59.13 635,784
03/04/2015 59.14 59.21 59 59.12 2,827,242
03/03/2015 59.28 59.33 59.13 59.22 1,823,518
03/02/2015 59.38 59.44 59.25 59.26 1,573,960
02/27/2015 59.51 59.515 59.17 59.29 1,756,266
02/26/2015 59.53 59.63 59.4 59.52 1,917,108
02/25/2015 59.39 59.58 59.39 59.51 1,800,664
02/24/2015 59.7 59.74 59.4 59.45 3,064,797
02/23/2015 59.34 59.88 59.27 59.7 7,376,806
02/20/2015 52.18 53.27 51.75 52.95 607,971
02/19/2015 51.73 53.38 51.47 52.09 403,054
02/18/2015 52.98 53.76 51.69 52.03 568,153
02/17/2015 50.53 53.45 50.47 52.74 1,132,189
02/13/2015 48 50.99 47.844 49.83 486,691
02/12/2015 48.41 48.58 47.704 48.09 193,575
02/11/2015 47.47 48.37 47.36 48.07 232,009
02/10/2015 48.27 48.7599 47.285 47.7 165,960
02/09/2015 48.55 48.96 47.61 47.79 170,712
02/06/2015 47.84 48.77 47.72 48.55 516,588
02/05/2015 47.65 47.97 46.8 47.69 231,518
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?