Home > Quotes > PPO > Historical Prices

Polypore International Inc Historical Stock Prices

PPO 
$40.83
*  
0.69
  negative  
1.66%
Get PPO Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  41.54  41.59  40.61  40.83 549,204
06/19/2013 41.38 41.59 40.61 40.83 549,304
06/18/2013 41.56 41.68 41.21 41.52 343,144
06/17/2013 42.06 42.19 41.34 41.5 537,617
06/14/2013 42.58 42.665 41.66 41.79 369,204
06/13/2013 43.5 43.88 41.75 42.75 883,279
06/12/2013 43.88 45 43.58 44.33 1,315,418
06/11/2013 40.92 44.51 40.68 43.65 1,274,453
06/10/2013 41.74 42.56 41.09 41.57 783,051
06/07/2013 39.73 41.35 39.73 41.07 593,901
06/06/2013 37.94 39.59 37.82 39.57 667,476
06/05/2013 38.93 39.63 37.89 37.95 923,907
06/04/2013 38.4 39.63 38.29 39.19 717,919
06/03/2013 37.59 38.45 37.185 38.32 903,630
05/31/2013 38.72 38.99 37.4325 37.62 640,549
05/30/2013 38.88 38.98 38.16 38.9 796,584
05/29/2013 39.11 39.47 38.62 38.88 470,415
05/28/2013 40.43 40.99 39.12 39.34 940,920
05/24/2013 40 40.23 39.05 39.82 380,027
05/23/2013 41.16 41.16 40.15 40.59 390,457
05/22/2013 42.58 43 41.26 41.51 723,332
05/21/2013 41.14 42.74 41.14 42.43 728,719
05/20/2013 40.29 41.18 40.29 41.02 393,039
05/17/2013 40.07 40.5 39.97 40.28 607,125
05/16/2013 40.14 40.2 39.79 39.85 720,461
05/15/2013 39.98 40.49 39.82 40.25 507,137
05/14/2013 38.75 40.38 38.72 40 680,262
05/13/2013 39.77 39.83 38.44 38.55 923,141
05/10/2013 40.12 41.7 39.61 39.73 1,303,211
05/09/2013 37.95 41.16 37.895 40.18 1,543,974
05/08/2013 41.74 41.97 41.01 41.21 358,276
05/07/2013 41.43 42.48 41.42 41.63 399,008
05/06/2013 40.58 41.25 40.5 41.21 746,996
05/03/2013 41.05 41.35 40.39 40.44 227,335
05/02/2013 40.08 40.67 40.01 40.51 229,584
05/01/2013 41.18 41.26 39.92 40.01 318,031
04/30/2013 40.74 42.68 40.74 41.93 596,878
04/29/2013 40.8 41.49 40.66 40.83 495,245
04/26/2013 40.51 41.18 40.3801 40.91 153,906
04/25/2013 40.26 40.79 40.1 40.66 177,038
04/24/2013 38.92 40.28 38.92 39.84 399,177
04/23/2013 37.37 38.72 36.82 38.64 228,147
04/22/2013 37.34 38.02 36.8 37.25 286,264
04/19/2013 37.68 38.47 37.01 37.2 278,244
04/18/2013 37.95 38 37.02 37.53 398,869
04/17/2013 39.02 39.27 37.57 37.82 578,966
04/16/2013 39.21 39.66 38.96 39.4 271,424
04/15/2013 39.15 39.468 38.63 38.82 391,184
04/12/2013 39.26 39.68 38.93 39.21 368,211
04/11/2013 39.12 39.8 38.73 39.49 189,161
04/10/2013 38.42 39.31 38.17 39.11 264,944
04/09/2013 37.98 38.77 37.75 38.25 369,077
04/08/2013 37.76 39.2799 37.22 37.74 345,779
04/05/2013 37.16 38.68 37.16 37.95 616,137
04/04/2013 40.25 40.37 37 37.91 1,324,864
04/03/2013 38.99 39.43 38.81 39.13 256,647
04/02/2013 40.07 40.33 38.6801 39.04 336,844
04/01/2013 40.01 40.72 39.6 39.9 367,060
03/28/2013 40.18 40.67 39.85 40.18 243,008
03/27/2013 40.38 40.91 39.9 40.29 444,270
03/26/2013 40.54 40.8 39.8 40.38 164,279
03/25/2013 40.16 41.15 39.62 40.1 335,307
03/22/2013 40.61 40.61 39.8 40.05 239,600
03/21/2013 40.7 41.06 39.23 40.54 238,208
03/20/2013 40.66 41.23 40.18 40.81 623,581
03/19/2013 41 41.17 39.49 40.2 249,042
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.