Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 9:01AM ET - U.S. Markets open in 29 mins.. Dow  0.20% Nasdaq  0.00%

Polypore International Inc. (PPO)

On Dec 18: 11.90   0.00 (0.00%)

MORE ON PPO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 11.82 12.00 11.71 11.90 230,100 11.90 17-Dec-09 11.79 11.85 11.59 11.77 117,100 11.77 16-Dec-09 11.93 12.08 11.73 11.89 148,900 11.89 15-Dec-09 11.86 12.04 11.66 11.85 296,500 11.85 14-Dec-09 11.56 11.94 11.37 11.87 266,700 11.87 11-Dec-09 11.60 11.77 11.40 11.51 200,500 11.51 10-Dec-09 11.72 11.95 11.41 11.55 78,900 11.55 9-Dec-09 11.83 11.89 11.45 11.70 99,000 11.70 8-Dec-09 11.84 12.05 11.61 11.78 163,700 11.78 7-Dec-09 11.94 12.04 11.67 12.02 170,200 12.02 4-Dec-09 12.07 12.25 11.79 11.95 164,000 11.95 3-Dec-09 11.92 12.03 11.63 11.71 113,700 11.71 2-Dec-09 11.86 12.07 11.79 11.90 142,700 11.90 1-Dec-09 11.90 12.02 11.80 11.87 82,800 11.87 30-Nov-09 11.66 11.81 11.38 11.77 188,500 11.77 27-Nov-09 11.34 11.77 11.34 11.61 110,400 11.61 25-Nov-09 11.91 11.96 11.76 11.85 140,300 11.85 24-Nov-09 11.92 12.06 11.65 11.86 87,500 11.86 23-Nov-09 12.05 12.33 11.82 11.93 115,600 11.93 20-Nov-09 11.41 12.04 11.39 11.93 147,800 11.93 19-Nov-09 11.66 11.77 11.37 11.56 146,800 11.56 18-Nov-09 11.92 12.10 11.48 11.78 146,000 11.78 17-Nov-09 11.92 12.07 11.82 11.95 177,100 11.95 16-Nov-09 11.41 12.12 11.25 11.97 363,700 11.97 13-Nov-09 11.06 11.48 10.89 11.23 176,700 11.23 12-Nov-09 11.35 11.50 10.90 10.98 158,100 10.98 11-Nov-09 11.42 11.55 11.30 11.41 306,800 11.41 10-Nov-09 11.23 11.60 11.23 11.30 179,600 11.30 9-Nov-09 11.59 11.75 11.30 11.38 420,900 11.38 6-Nov-09 11.32 11.68 11.27 11.40 474,200 11.40 5-Nov-09 10.88 11.96 10.88 11.47 776,300 11.47 4-Nov-09 10.81 11.02 10.48 10.56 117,900 10.56 3-Nov-09 10.30 10.79 10.17 10.69 107,300 10.69 2-Nov-09 11.03 11.03 10.18 10.43 356,100 10.43 30-Oct-09 10.82 11.11 10.62 10.96 292,700 10.96 29-Oct-09 10.88 11.18 10.54 10.96 234,100 10.96 28-Oct-09 11.35 11.40 10.71 10.76 176,300 10.76 27-Oct-09 11.51 11.64 11.25 11.36 141,600 11.36 26-Oct-09 11.91 12.31 11.40 11.49 244,600 11.49 23-Oct-09 12.25 12.32 11.63 11.86 340,800 11.86 22-Oct-09 11.87 12.30 11.61 12.22 154,200 12.22 21-Oct-09 12.05 12.63 11.86 11.88 208,300 11.88 20-Oct-09 12.56 12.56 11.84 12.07 1,224,600 12.07 19-Oct-09 12.92 12.92 12.46 12.57 336,500 12.57 16-Oct-09 13.04 13.15 12.64 12.92 230,100 12.92 15-Oct-09 13.13 13.34 12.92 13.16 384,200 13.16 14-Oct-09 13.40 13.41 13.12 13.26 287,600 13.26 13-Oct-09 13.26 13.32 12.55 13.13 518,100 13.13 12-Oct-09 13.70 14.10 13.70 14.02 538,400 14.02 9-Oct-09 13.32 13.59 13.27 13.56 143,800 13.56 8-Oct-09 13.02 13.49 12.90 13.29 249,400 13.29 7-Oct-09 12.91 13.11 12.72 12.89 95,200 12.89 6-Oct-09 12.68 13.22 12.56 13.01 339,500 13.01 5-Oct-09 12.14 12.64 12.09 12.58 154,200 12.58 2-Oct-09 12.04 12.20 11.83 12.02 262,100 12.02 1-Oct-09 12.85 12.85 12.21 12.25 193,900 12.25 30-Sep-09 13.22 13.22 12.53 12.91 181,600 12.91 29-Sep-09 13.08 13.34 12.93 13.23 455,800 13.23 28-Sep-09 12.80 13.07 12.62 13.04 94,100 13.04 25-Sep-09 12.91 13.13 12.50 12.74 139,500 12.74 24-Sep-09 12.83 13.18 12.48 13.00 255,100 13.00 23-Sep-09 12.82 13.01 12.62 12.69 134,900 12.69 22-Sep-09 12.69 13.00 12.52 12.83 91,200 12.83 21-Sep-09 12.39 12.63 12.26 12.59 77,000 12.59 18-Sep-09 12.87 12.90 12.54 12.65 226,500 12.65 17-Sep-09 13.01 13.10 12.70 12.82 102,700 12.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions