POLYPORE INTL Historical Stock Price

Below is the stock price history for Polypore Intl PPO. Data is recorded each day for the historical open, high, low, close and volume. The Polypore Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Polypore Intl Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-25 60.49 60.49 60.47 60.48 77,686
2015-08-24 60.43 60.48 60.43 60.48 253,166
2015-08-21 60.46 60.48 60.46 60.465 23,651
2015-08-20 60.46 60.49 60.45 60.47 44,772
2015-08-19 59.97 60.04 59.97 60.04 21,019
2015-08-18 59.98 60.02 59.96 59.98 7,031
2015-08-17 59.98 60.05 59.95 60.00 16,061
2015-08-14 59.91 60.04 59.90 59.985 15,978
2015-08-13 60.03 60.06 59.94 59.95 22,869
2015-08-12 60.03 60.08 59.95 60.05 12,413
2015-08-11 60.04 60.08 60.02 60.02 21,697
2015-08-10 60.07 60.09 60.01 60.08 25,151
2015-08-07 60.02 60.07 60.02 60.05 10,048
2015-08-06 60.04 60.07 60.00 60.06 10,691
2015-08-05 60.25 60.25 60.02 60.04 12,783
2015-08-04 60.17 60.17 60.03 60.08 12,786
2015-08-03 60.12 60.16 60.07 60.07 9,696
2015-07-31 60.15 60.17 60.08 60.11 7,499
2015-07-30 60.08 60.22 60.08 60.15 8,793
2015-07-29 60.09 60.24 60.04 60.19 11,058
2015-07-28 59.99 60.15 59.91 60.11 18,658
2015-07-27 60.03 60.10 59.975 59.99 6,307
2015-07-24 60.07 60.07 60.01 60.065 8,682
2015-07-23 60.10 60.16 60.02 60.02 13,747
2015-07-22 60.01 60.07 59.99 60.055 7,946
2015-07-21 60.09 60.12 60.00 60.00 9,261
2015-07-20 60.09 60.15 60.01 60.01 7,059
2015-07-17 60.08 60.17 60.05 60.17 8,687
2015-07-16 60.01 60.09 59.98 60.01 16,181
2015-07-15 60.03 60.03 59.96 59.965 6,387

» More Polypore Intl Stock Price History

To see other companies like Polypore Intl (PPO), view our stock market today for news, and other data.