Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pool Corp (NQ: POOL )

364.15 -5.83 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 436.96 438.04 422.25 422.91 330,717 -12.09(-2.78%)
Sep 29, 2021 434.03 437.77 433.06 435.00 161,412 +2.68(+0.62%)
Sep 28, 2021 440.04 440.04 427.57 432.32 207,847 -11.37(-2.56%)
Sep 27, 2021 451.63 452.17 434.92 443.69 245,442 -9.47(-2.09%)
Sep 24, 2021 453.73 454.34 450.76 453.17 161,998 -0.86(-0.19%)
Sep 23, 2021 443.12 456.58 443.01 454.02 226,726 +10.09(+2.27%)
Sep 22, 2021 449.92 453.50 442.95 443.93 232,603 -3.63(-0.81%)
Sep 21, 2021 453.73 454.39 444.52 447.56 261,279 -2.72(-0.60%)
Sep 20, 2021 446.82 453.03 440.43 450.27 202,045 -1.48(-0.33%)
Sep 17, 2021 456.68 458.87 449.66 451.75 382,445 -6.47(-1.41%)
Sep 16, 2021 466.13 466.13 451.92 458.23 255,865 -6.29(-1.35%)
Sep 15, 2021 460.74 468.06 458.89 464.52 219,880 +2.40(+0.52%)
Sep 14, 2021 469.27 471.60 458.33 462.11 224,579 -4.13(-0.89%)
Sep 13, 2021 482.44 482.70 462.87 466.24 299,156 -14.13(-2.94%)
Sep 10, 2021 478.64 485.56 478.26 480.37 204,257 +1.74(+0.36%)
Sep 09, 2021 483.08 483.08 472.69 478.62 238,920 -5.60(-1.16%)
Sep 08, 2021 477.33 487.59 474.14 484.22 165,879 +6.17(+1.29%)
Sep 07, 2021 484.38 484.48 476.91 478.05 134,881 -5.69(-1.18%)
Sep 03, 2021 482.94 485.14 475.98 483.73 116,562 -0.36(-0.07%)
Sep 02, 2021 481.38 485.74 478.87 484.09 169,375 +5.87(+1.23%)
Sep 01, 2021 481.21 481.21 467.77 478.22 216,826 -2.99(-0.62%)
Aug 31, 2021 478.73 483.36 474.06 481.21 338,772 +2.79(+0.58%)
Aug 30, 2021 469.62 480.64 469.28 478.42 161,057 +10.24(+2.19%)
Aug 27, 2021 464.69 469.90 461.26 468.18 150,008 +3.35(+0.72%)
Aug 26, 2021 471.94 471.94 463.98 464.83 151,023 -7.35(-1.56%)
Aug 25, 2021 466.28 473.77 465.55 472.18 120,537 +7.23(+1.56%)
Aug 24, 2021 464.05 465.30 459.88 464.94 227,032 +2.62(+0.57%)
Aug 23, 2021 473.95 473.95 462.25 462.33 209,363 -11.22(-2.37%)
Aug 20, 2021 473.16 478.73 471.41 473.55 209,598 +2.01(+0.43%)
Aug 19, 2021 462.96 474.72 460.43 471.55 193,565 +7.53(+1.62%)
Aug 18, 2021 467.28 472.58 461.83 464.02 183,983 -3.26(-0.70%)
Aug 17, 2021 475.41 475.69 465.28 467.28 314,462 -13.06(-2.72%)
Aug 16, 2021 470.98 480.83 466.50 480.34 185,259 +7.97(+1.69%)
Aug 13, 2021 471.00 473.88 470.04 472.36 99,557 +0.47(+0.10%)
Aug 12, 2021 470.92 473.99 469.09 471.90 180,328 +1.52(+0.32%)
Aug 11, 2021 472.40 474.29 466.63 470.38 171,291 -0.20(-0.04%)
Aug 10, 2021 471.53 476.69 468.48 470.58 159,324 -1.19(-0.25%)
Aug 09, 2021 467.40 472.69 465.67 471.77 159,041 +4.19(+0.90%)
Aug 06, 2021 473.64 476.46 466.64 467.58 152,188 -5.56(-1.18%)
Aug 05, 2021 473.27 481.31 470.67 473.14 209,680 -0.16(-0.03%)
Aug 04, 2021 466.59 475.57 466.59 473.29 225,829 +6.35(+1.36%)
Aug 03, 2021 465.44 471.97 463.23 466.95 191,556 +3.82(+0.82%)
Aug 02, 2021 465.86 468.70 458.75 463.13 197,304 -1.27(-0.27%)
Jul 30, 2021 459.63 470.81 458.93 464.40 278,644 +0.02(+0.00%)
Jul 29, 2021 456.66 465.12 455.03 464.38 181,601 +9.88(+2.17%)
Jul 28, 2021 458.62 460.49 451.86 454.50 173,404 -4.12(-0.90%)
Jul 27, 2021 453.88 459.51 449.02 458.62 244,314 +4.77(+1.05%)
Jul 26, 2021 449.99 462.75 449.99 453.85 341,691 +4.46(+0.99%)
Jul 23, 2021 441.36 450.43 434.46 449.38 356,696 +11.52(+2.63%)
Jul 22, 2021 437.36 443.34 430.45 437.87 623,965 -6.97(-1.57%)
Jul 21, 2021 442.58 444.84 439.91 444.84 283,105 +5.04(+1.14%)
Jul 20, 2021 441.65 445.41 438.01 439.80 374,827 -0.98(-0.22%)
Jul 19, 2021 435.57 443.73 430.28 440.78 374,368 -5.22(-1.17%)
Jul 16, 2021 448.85 451.79 445.01 446.00 230,551 -0.90(-0.20%)
Jul 15, 2021 453.42 455.12 444.70 446.91 256,512 -8.70(-1.91%)
Jul 14, 2021 458.75 459.78 452.41 455.60 243,392 -2.05(-0.45%)
Jul 13, 2021 460.79 463.65 456.50 457.65 238,878 -4.50(-0.97%)
Jul 12, 2021 460.93 465.23 458.88 462.15 256,970 -0.71(-0.15%)
Jul 09, 2021 457.27 463.30 456.47 462.87 256,913 +7.26(+1.59%)
Jul 08, 2021 452.66 460.94 449.44 455.60 368,006 -1.51(-0.33%)
Jul 07, 2021 452.26 459.06 451.04 457.11 291,963 +5.63(+1.25%)
Jul 06, 2021 454.90 455.17 442.50 451.48 229,639 -2.24(-0.49%)
Jul 02, 2021 450.63 455.65 449.67 453.72 207,885 +4.65(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.