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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2021 477.21 481.83 472.55 479.68 339,852 +2.78(+0.58%)
Aug 30, 2021 468.12 479.11 467.79 476.90 161,570 +10.21(+2.19%)
Aug 27, 2021 463.21 468.41 459.80 466.69 150,487 +3.34(+0.72%)
Aug 26, 2021 470.44 470.44 462.51 463.35 151,505 -7.33(-1.56%)
Aug 25, 2021 464.80 472.27 464.07 470.68 120,921 +7.21(+1.56%)
Aug 24, 2021 462.57 463.82 458.42 463.47 227,756 +2.61(+0.57%)
Aug 23, 2021 472.44 472.44 460.78 460.86 210,030 -11.19(-2.37%)
Aug 20, 2021 471.66 477.21 469.91 472.05 210,266 +2.00(+0.43%)
Aug 19, 2021 461.49 473.21 458.97 470.05 194,183 +7.50(+1.62%)
Aug 18, 2021 465.80 471.08 460.36 462.55 184,569 -3.25(-0.70%)
Aug 17, 2021 473.90 474.18 463.80 465.80 315,465 -13.01(-2.72%)
Aug 16, 2021 469.48 479.30 465.02 478.81 185,849 +7.95(+1.69%)
Aug 13, 2021 469.50 472.38 468.55 470.86 99,875 +0.47(+0.10%)
Aug 12, 2021 469.43 472.48 467.60 470.40 180,903 +1.51(+0.32%)
Aug 11, 2021 470.90 472.78 465.15 468.88 171,837 -0.20(-0.04%)
Aug 10, 2021 470.04 475.18 466.99 469.09 159,832 -1.18(-0.25%)
Aug 09, 2021 465.92 471.18 464.19 470.27 159,548 +4.18(+0.90%)
Aug 06, 2021 472.14 474.95 465.15 466.09 152,673 -5.54(-1.18%)
Aug 05, 2021 471.77 479.78 469.17 471.63 210,349 -0.15(-0.03%)
Aug 04, 2021 465.10 474.06 465.10 471.79 226,549 +6.33(+1.36%)
Aug 03, 2021 463.96 470.47 461.76 465.46 192,167 +3.81(+0.82%)
Aug 02, 2021 464.38 467.21 457.30 461.65 197,933 -1.27(-0.27%)
Jul 30, 2021 458.17 469.31 457.47 462.92 279,533 +0.02(+0.00%)
Jul 29, 2021 455.21 463.65 453.58 462.90 182,180 +9.85(+2.17%)
Jul 28, 2021 457.16 459.03 450.43 453.05 173,957 -4.11(-0.90%)
Jul 27, 2021 452.44 458.05 447.60 457.16 245,093 +4.76(+1.05%)
Jul 26, 2021 448.56 461.28 448.56 452.40 342,781 +4.45(+0.99%)
Jul 23, 2021 439.95 449.00 433.08 447.96 357,834 +11.48(+2.63%)
Jul 22, 2021 435.97 441.93 429.08 436.48 625,955 -6.95(-1.57%)
Jul 21, 2021 441.17 443.42 438.51 443.42 284,007 +5.02(+1.14%)
Jul 20, 2021 440.24 443.99 436.62 438.40 376,022 -0.98(-0.22%)
Jul 19, 2021 434.19 442.32 428.91 439.38 375,562 -5.20(-1.17%)
Jul 16, 2021 447.42 450.35 443.60 444.58 231,286 -0.90(-0.20%)
Jul 15, 2021 451.98 453.67 443.29 445.49 257,330 -8.67(-1.91%)
Jul 14, 2021 457.30 458.32 450.97 454.16 244,168 -2.04(-0.45%)
Jul 13, 2021 459.33 462.18 455.05 456.20 239,640 -4.49(-0.97%)
Jul 12, 2021 459.46 463.75 457.43 460.69 257,789 -0.71(-0.15%)
Jul 09, 2021 455.81 461.83 455.02 461.39 257,732 +7.24(+1.59%)
Jul 08, 2021 451.22 459.48 448.01 454.16 369,180 -1.50(-0.33%)
Jul 07, 2021 450.82 457.61 449.60 455.66 292,894 +5.61(+1.25%)
Jul 06, 2021 453.46 453.72 441.09 450.05 230,371 -2.23(-0.49%)
Jul 02, 2021 449.20 454.20 448.24 452.28 208,548 +4.63(+1.03%)
Jul 01, 2021 445.22 448.06 442.88 447.65 199,567 +3.29(+0.74%)
Jun 30, 2021 451.47 452.97 437.75 444.36 445,762 -6.18(-1.37%)
Jun 29, 2021 441.49 455.49 441.49 450.54 383,762 +8.23(+1.86%)
Jun 28, 2021 443.83 444.81 440.54 442.31 229,699 +0.75(+0.17%)
Jun 25, 2021 446.38 448.05 439.81 441.56 309,350 -3.16(-0.71%)
Jun 24, 2021 442.70 446.04 439.69 444.72 230,913 +4.00(+0.91%)
Jun 23, 2021 446.60 448.01 439.87 440.72 198,296 -4.71(-1.06%)
Jun 22, 2021 443.26 448.57 436.28 445.43 288,355 +6.65(+1.51%)
Jun 21, 2021 428.61 449.56 428.61 438.78 491,930 +10.54(+2.46%)
Jun 18, 2021 418.82 430.78 416.79 428.24 457,509 +5.32(+1.26%)
Jun 17, 2021 417.99 424.37 414.80 422.92 231,235 +3.88(+0.93%)
Jun 16, 2021 421.13 423.41 416.60 419.04 214,968 -1.83(-0.44%)
Jun 15, 2021 416.13 421.21 413.24 420.87 173,815 +3.34(+0.80%)
Jun 14, 2021 423.63 423.63 414.10 417.52 185,353 -0.64(-0.15%)
Jun 11, 2021 415.00 419.36 412.79 418.16 166,680 +2.54(+0.61%)
Jun 10, 2021 421.02 422.33 414.57 415.63 188,048 -4.48(-1.07%)
Jun 09, 2021 425.93 427.11 418.76 420.10 153,845 -6.18(-1.45%)
Jun 08, 2021 422.29 426.70 416.97 426.28 173,418 +4.31(+1.02%)
Jun 07, 2021 424.87 427.01 418.19 421.97 162,528 -2.41(-0.57%)
Jun 04, 2021 428.20 430.57 417.16 424.38 201,416 -0.35(-0.08%)
Jun 03, 2021 423.67 427.87 422.12 424.73 204,930 -2.11(-0.49%)
Jun 02, 2021 426.13 429.29 423.42 426.85 294,255 +1.79(+0.42%)
Jun 01, 2021 426.73 428.07 421.95 425.05 211,451 +2.11(+0.50%)
May 28, 2021 416.94 424.90 416.94 422.94 295,950 +4.92(+1.18%)
May 27, 2021 416.14 419.69 413.60 418.02 790,880 +1.78(+0.43%)
May 26, 2021 416.96 420.41 412.72 416.24 179,607 -0.03(-0.01%)
May 25, 2021 416.31 418.30 413.56 416.26 206,777 -1.05(-0.25%)
May 24, 2021 418.13 420.46 415.87 417.31 156,096 +1.44(+0.35%)
May 21, 2021 419.09 423.86 415.27 415.87 217,134 -0.47(-0.11%)
May 20, 2021 415.37 418.44 412.05 416.33 285,071 +1.84(+0.44%)
May 19, 2021 410.68 424.12 406.70 414.49 245,482 +0.71(+0.17%)
May 18, 2021 427.62 430.01 413.61 413.79 312,561 -8.30(-1.97%)
May 17, 2021 423.83 426.26 417.72 422.09 206,002 -2.13(-0.50%)
May 14, 2021 421.51 425.19 419.77 424.22 182,268 +3.55(+0.84%)
May 13, 2021 409.58 423.07 408.65 420.67 229,883 +14.75(+3.63%)
May 12, 2021 420.78 422.94 405.03 405.93 278,368 -18.48(-4.35%)
May 11, 2021 424.25 427.48 419.76 424.41 283,484 -5.89(-1.37%)
May 10, 2021 431.38 434.63 428.31 430.30 199,532 +0.92(+0.21%)
May 07, 2021 420.98 430.54 420.98 429.38 149,306 +8.86(+2.11%)
May 06, 2021 426.16 427.33 414.77 420.52 229,196 -6.49(-1.52%)
May 05, 2021 422.01 428.30 418.27 427.01 343,897 +10.07(+2.41%)
May 04, 2021 413.89 417.02 410.50 416.94 240,853 +2.21(+0.53%)
May 03, 2021 410.99 417.25 409.56 414.73 288,568 +6.13(+1.50%)
Apr 30, 2021 407.12 410.45 405.33 408.60 218,914 +1.03(+0.25%)
Apr 29, 2021 409.93 409.93 402.30 407.56 229,544 +5.96(+1.48%)
Apr 28, 2021 404.93 409.13 400.27 401.60 213,267 -6.19(-1.52%)
Apr 27, 2021 402.63 410.99 399.93 407.79 300,631 +8.16(+2.04%)
Apr 26, 2021 405.75 405.75 395.52 399.63 338,657 -6.07(-1.50%)
Apr 23, 2021 397.73 410.57 397.73 405.70 360,273 +8.77(+2.21%)
Apr 22, 2021 399.48 412.64 395.89 396.93 878,677 +23.97(+6.43%)
Apr 21, 2021 371.39 379.21 371.39 372.96 271,079 -0.38(-0.10%)
Apr 20, 2021 371.53 375.78 370.61 373.34 250,380 +3.01(+0.81%)
Apr 19, 2021 369.41 372.97 368.14 370.33 259,775 +0.72(+0.19%)
Apr 16, 2021 363.64 371.48 361.57 369.61 300,400 +7.52(+2.08%)
Apr 15, 2021 358.45 364.56 355.58 362.09 287,605 +6.51(+1.83%)
Apr 14, 2021 357.78 360.02 354.16 355.58 167,458 -2.66(-0.74%)
Apr 13, 2021 360.60 362.10 358.04 358.24 232,116 -0.71(-0.20%)
Apr 12, 2021 358.21 359.62 355.94 358.95 190,321 +1.63(+0.46%)
Apr 09, 2021 349.95 358.24 349.95 357.31 234,839 +8.44(+2.42%)
Apr 08, 2021 346.78 349.17 342.85 348.87 234,971 +3.97(+1.15%)
Apr 07, 2021 346.28 348.96 343.09 344.90 169,603 -1.03(-0.30%)
Apr 06, 2021 346.69 349.25 341.46 345.93 329,658 +0.70(+0.20%)
Apr 05, 2021 341.03 347.38 340.27 345.24 316,369 +5.25(+1.54%)
Apr 01, 2021 334.35 340.58 334.05 339.98 185,720 +6.12(+1.83%)
Mar 31, 2021 332.16 337.51 332.16 333.86 206,144 +2.78(+0.84%)
Mar 30, 2021 328.69 332.53 324.19 331.09 283,979 -1.07(-0.32%)
Mar 29, 2021 331.66 338.95 327.70 332.16 351,560 +1.57(+0.47%)
Mar 26, 2021 324.46 330.83 322.55 330.59 413,735 +6.39(+1.97%)
Mar 25, 2021 325.89 327.01 321.73 324.20 318,074 -4.69(-1.43%)
Mar 24, 2021 328.88 333.40 324.35 328.89 233,880 -0.78(-0.24%)
Mar 23, 2021 323.41 331.14 322.89 329.68 332,255 +4.54(+1.40%)
Mar 22, 2021 329.38 329.38 320.67 325.14 340,244 -4.43(-1.34%)
Mar 19, 2021 328.19 336.87 326.70 329.57 1,333,859 +3.80(+1.17%)
Mar 18, 2021 325.21 329.66 321.31 325.77 314,306 -2.25(-0.69%)
Mar 17, 2021 332.37 332.82 325.59 328.02 368,215 -4.61(-1.39%)
Mar 16, 2021 338.46 340.28 331.27 332.63 257,589 -3.48(-1.04%)
Mar 15, 2021 331.03 336.53 329.36 336.12 263,949 +4.96(+1.50%)
Mar 12, 2021 331.51 333.20 327.85 331.15 229,255 -4.25(-1.27%)
Mar 11, 2021 331.20 336.98 325.85 335.41 251,064 +3.52(+1.06%)
Mar 10, 2021 331.52 333.44 327.34 331.89 293,778 +7.03(+2.16%)
Mar 09, 2021 321.41 329.30 318.77 324.86 357,581 +7.89(+2.49%)
Mar 08, 2021 317.45 323.08 315.49 316.97 239,082 -1.81(-0.57%)
Mar 05, 2021 313.51 319.38 303.05 318.79 312,106 +6.40(+2.05%)
Mar 04, 2021 320.18 321.97 308.01 312.39 396,466 -7.25(-2.27%)
Mar 03, 2021 318.85 323.74 317.00 319.64 322,486 +0.39(+0.12%)
Mar 02, 2021 320.67 323.04 315.75 319.25 534,211 -3.38(-1.05%)
Mar 01, 2021 323.41 328.68 321.25 322.63 625,686 -0.55(-0.17%)
Feb 26, 2021 316.42 326.99 314.46 323.18 701,384 +11.37(+3.65%)
Feb 25, 2021 315.28 316.74 309.61 311.81 476,478 -5.21(-1.64%)
Feb 24, 2021 307.87 318.26 304.02 317.02 677,620 +9.79(+3.19%)
Feb 23, 2021 299.99 308.83 294.89 307.23 553,458 +3.69(+1.21%)
Feb 22, 2021 311.73 314.73 300.78 303.54 601,575 -11.25(-3.57%)
Feb 19, 2021 318.54 321.03 314.15 314.79 376,433 -4.20(-1.32%)
Feb 18, 2021 316.96 319.39 316.64 318.99 274,009 +0.25(+0.08%)
Feb 17, 2021 318.58 324.15 315.12 318.74 416,058 -3.05(-0.95%)
Feb 16, 2021 330.20 332.19 318.87 321.79 583,091 -4.35(-1.33%)
Feb 12, 2021 320.26 332.92 320.26 326.14 890,533 +7.67(+2.41%)
Feb 11, 2021 338.95 347.53 317.43 318.47 1,000,828 -19.94(-5.89%)
Feb 10, 2021 348.51 350.23 337.11 338.40 462,761 -9.41(-2.71%)
Feb 09, 2021 348.57 351.81 345.57 347.82 564,795 +0.86(+0.25%)
Feb 08, 2021 348.35 350.35 346.61 346.96 433,692 +0.08(+0.02%)
Feb 05, 2021 346.57 349.57 344.38 346.88 256,998 +0.32(+0.09%)
Feb 04, 2021 344.21 350.55 342.23 346.56 328,071 +4.00(+1.17%)
Feb 03, 2021 347.72 348.51 340.66 342.56 334,171 -2.36(-0.69%)
Feb 02, 2021 351.34 351.34 344.93 344.93 406,716 -2.43(-0.70%)
Feb 01, 2021 343.84 348.46 341.70 347.36 212,992 +5.45(+1.59%)
Jan 29, 2021 347.70 351.44 341.50 341.92 312,313 -8.19(-2.34%)
Jan 28, 2021 344.41 352.45 340.31 350.10 295,470 +7.72(+2.26%)
Jan 27, 2021 351.34 351.65 335.96 342.38 378,088 -8.71(-2.48%)
Jan 26, 2021 357.22 358.04 350.93 351.09 220,479 -5.08(-1.43%)
Jan 25, 2021 358.62 360.86 352.31 356.17 206,722 -0.36(-0.10%)
Jan 22, 2021 348.95 358.49 348.95 356.52 241,874 +2.51(+0.71%)
Jan 21, 2021 352.72 359.42 350.43 354.01 237,387 +0.45(+0.13%)
Jan 20, 2021 348.41 355.61 345.39 353.56 373,268 +5.42(+1.56%)
Jan 19, 2021 347.17 352.06 343.57 348.14 330,847 +1.19(+0.34%)
Jan 15, 2021 352.37 353.13 344.65 346.96 308,687 -7.05(-1.99%)
Jan 14, 2021 361.42 361.63 353.14 354.00 270,706 -6.78(-1.88%)
Jan 13, 2021 371.67 373.24 360.31 360.78 303,808 -10.89(-2.93%)
Jan 12, 2021 374.32 374.32 369.08 371.67 267,180 -0.24(-0.06%)
Jan 11, 2021 376.25 379.24 371.01 371.91 370,509 -5.54(-1.47%)
Jan 08, 2021 375.35 385.64 374.11 377.45 345,357 +4.87(+1.31%)
Jan 07, 2021 361.61 387.40 358.25 372.59 462,852 +15.03(+4.20%)
Jan 06, 2021 340.01 358.07 337.10 357.56 375,412 +13.04(+3.79%)
Jan 05, 2021 344.19 347.56 341.54 344.51 222,547 -0.02(-0.01%)
Jan 04, 2021 360.88 365.56 341.37 344.53 326,143 -15.07(-4.19%)
Dec 31, 2020 359.60 359.60 359.60 152,562 +5.04(+1.42%)
Dec 30, 2020 353.48 356.29 350.26 354.56 152,562 +3.13(+0.89%)
Dec 29, 2020 351.31 354.63 345.22 351.44 193,976 +1.24(+0.35%)
Dec 28, 2020 355.98 357.14 348.42 350.20 158,915 -1.90(-0.54%)
Dec 24, 2020 352.31 354.17 348.68 352.10 86,183 -0.76(-0.22%)
Dec 23, 2020 358.60 358.82 350.45 352.87 143,850 -4.06(-1.14%)
Dec 22, 2020 349.48 358.04 349.47 356.93 211,688 +7.45(+2.13%)
Dec 21, 2020 347.95 352.36 340.57 349.48 320,788 -2.28(-0.65%)
Dec 18, 2020 345.80 353.67 344.26 351.75 660,363 +7.94(+2.31%)
Dec 17, 2020 340.42 344.89 338.21 343.82 305,337 +3.10(+0.91%)
Dec 16, 2020 336.04 343.24 335.17 340.72 299,022 +4.01(+1.19%)
Dec 15, 2020 334.99 340.96 333.94 336.71 290,672 +2.13(+0.64%)
Dec 14, 2020 327.71 336.16 326.60 334.58 366,789 +8.48(+2.60%)
Dec 11, 2020 319.90 327.76 318.85 326.10 302,576 +6.17(+1.93%)
Dec 10, 2020 322.42 324.85 318.68 319.93 335,184 -3.38(-1.05%)
Dec 09, 2020 326.27 330.44 322.61 323.31 318,121 -4.07(-1.24%)
Dec 08, 2020 323.00 327.74 318.61 327.38 367,750 +6.30(+1.96%)
Dec 07, 2020 314.02 323.42 313.19 321.07 356,371 +8.03(+2.57%)
Dec 04, 2020 318.11 318.11 307.85 313.04 484,577 -5.76(-1.81%)
Dec 03, 2020 325.40 328.63 317.17 318.81 503,782 -8.58(-2.62%)
Dec 02, 2020 338.56 340.30 323.98 327.39 427,864 -13.49(-3.96%)
Dec 01, 2020 334.13 341.52 330.28 340.88 771,001 +6.75(+2.02%)
Nov 30, 2020 332.08 334.81 325.89 334.13 3,137,978 +2.89(+0.87%)
Nov 27, 2020 324.90 332.30 322.19 331.24 321,843 +9.20(+2.86%)
Nov 25, 2020 318.93 325.99 318.09 322.04 465,207 +5.13(+1.62%)
Nov 24, 2020 321.13 326.02 314.11 316.91 432,626 -5.65(-1.75%)
Nov 23, 2020 327.48 331.92 321.67 322.56 561,361 -5.54(-1.69%)
Nov 20, 2020 324.87 329.37 319.42 328.10 447,390 +1.18(+0.36%)
Nov 19, 2020 315.13 328.58 315.13 326.93 565,580 +15.65(+5.03%)
Nov 18, 2020 318.73 320.68 310.44 311.28 572,156 -6.77(-2.13%)
Nov 17, 2020 329.89 332.69 315.82 318.04 435,961 -10.96(-3.33%)
Nov 16, 2020 326.45 329.44 321.99 329.00 394,746 +0.16(+0.05%)
Nov 13, 2020 328.62 332.85 326.53 328.84 274,607 +1.06(+0.32%)
Nov 12, 2020 337.26 338.60 325.30 327.77 282,258 -6.31(-1.89%)
Nov 11, 2020 328.79 337.61 324.40 334.09 514,421 +6.14(+1.87%)
Nov 10, 2020 311.51 329.00 311.32 327.95 586,375 +17.37(+5.59%)
Nov 09, 2020 353.40 362.81 309.25 310.58 1,011,703 -58.39(-15.82%)
Nov 06, 2020 372.23 377.26 367.04 368.97 456,602 -0.99(-0.27%)
Nov 05, 2020 367.10 376.89 365.61 369.96 338,949 +6.50(+1.79%)
Nov 04, 2020 355.13 367.29 351.73 363.46 449,373 +12.52(+3.57%)
Nov 03, 2020 347.08 354.34 344.91 350.94 265,630 +6.64(+1.93%)
Nov 02, 2020 340.64 347.36 336.92 344.30 349,999 +7.19(+2.13%)
Oct 30, 2020 344.62 346.43 332.20 337.11 338,715 -10.42(-3.00%)
Oct 29, 2020 347.98 354.02 346.67 347.53 363,718 -2.13(-0.61%)
Oct 28, 2020 349.83 353.27 344.61 349.66 318,399 -3.99(-1.13%)
Oct 27, 2020 353.66 356.66 348.82 353.65 346,040 +4.28(+1.22%)
Oct 26, 2020 345.53 349.56 343.97 349.37 371,258 +0.81(+0.23%)
Oct 23, 2020 340.67 349.76 340.17 348.56 326,263 +11.03(+3.27%)
Oct 22, 2020 352.68 357.67 334.33 337.52 530,791 -5.50(-1.60%)
Oct 21, 2020 345.84 346.91 341.04 343.03 427,023 +0.33(+0.10%)
Oct 20, 2020 340.78 347.15 340.42 342.70 277,380 +2.00(+0.59%)
Oct 19, 2020 347.11 348.62 338.87 340.69 292,141 -5.68(-1.64%)
Oct 16, 2020 347.92 350.75 343.74 346.37 301,980 -0.91(-0.26%)
Oct 15, 2020 342.35 350.15 340.34 347.28 342,965 +0.07(+0.02%)
Oct 14, 2020 340.31 350.23 339.63 347.21 396,729 +8.02(+2.36%)
Oct 13, 2020 341.04 342.57 336.30 339.19 403,662 -0.68(-0.20%)
Oct 12, 2020 337.26 340.62 334.38 339.87 291,946 +5.92(+1.77%)
Oct 09, 2020 334.84 337.31 331.08 333.95 471,234 +5.49(+1.67%)
Oct 08, 2020 320.90 330.41 320.90 328.46 425,894 +8.88(+2.78%)
Oct 07, 2020 317.09 321.86 315.83 319.58 568,235 +3.50(+1.11%)
Oct 06, 2020 315.72 319.55 309.43 316.08 8,446,127 +0.25(+0.08%)
Oct 05, 2020 311.26 317.45 309.62 315.83 695,912 +4.78(+1.54%)
Oct 02, 2020 308.25 315.39 307.48 311.05 757,233 -5.29(-1.67%)
Oct 01, 2020 325.98 326.26 314.08 316.34 390,517 -6.03(-1.87%)
Sep 30, 2020 316.61 326.56 316.61 322.38 349,489 +5.78(+1.83%)
Sep 29, 2020 313.77 318.44 312.95 316.59 331,256 +3.22(+1.03%)
Sep 28, 2020 309.01 314.11 304.01 313.38 320,061 +9.73(+3.21%)
Sep 25, 2020 297.56 305.06 295.44 303.64 211,697 +4.82(+1.61%)
Sep 24, 2020 295.09 302.33 293.36 298.82 240,327 +2.72(+0.92%)
Sep 23, 2020 295.82 298.79 293.92 296.11 254,427 -0.60(-0.20%)
Sep 22, 2020 292.26 298.33 290.84 296.70 297,047 +7.14(+2.47%)
Sep 21, 2020 284.39 290.28 283.85 289.56 267,965 -0.74(-0.26%)
Sep 18, 2020 292.36 294.60 286.56 290.31 554,667 -2.92(-1.00%)
Sep 17, 2020 286.54 293.43 282.71 293.23 268,310 +3.92(+1.36%)
Sep 16, 2020 298.53 300.38 289.18 289.30 272,780 -7.96(-2.68%)
Sep 15, 2020 301.37 302.15 296.07 297.26 246,358 +0.10(+0.03%)
Sep 14, 2020 292.47 298.48 289.94 297.17 375,310 +7.77(+2.68%)
Sep 11, 2020 291.82 294.39 288.47 289.40 213,669 +0.13(+0.05%)
Sep 10, 2020 292.89 294.12 287.40 289.26 263,432 -2.16(-0.74%)
Sep 09, 2020 286.64 293.48 286.08 291.42 281,331 +8.96(+3.17%)
Sep 08, 2020 279.19 287.25 275.53 282.46 364,145 -1.81(-0.64%)
Sep 04, 2020 297.06 302.41 280.78 284.27 692,582 -14.15(-4.74%)
Sep 03, 2020 316.14 316.94 296.69 298.42 328,666 -19.46(-6.12%)
Sep 02, 2020 320.13 322.14 313.39 317.88 261,541 -0.04(-0.01%)
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.