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

Pool Corp (NQ: POOL )

362.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2003 10.17 10.37 10.07 10.20 410,247 -0.14(-1.31%)
Sep 29, 2003 10.16 10.41 10.01 10.34 383,981 +0.15(+1.44%)
Sep 26, 2003 10.36 10.36 10.10 10.19 314,711 -0.12(-1.14%)
Sep 25, 2003 10.49 10.81 10.31 10.31 289,997 -0.18(-1.71%)
Sep 24, 2003 10.67 10.81 10.46 10.49 215,734 -0.18(-1.68%)
Sep 23, 2003 10.48 10.68 10.42 10.67 293,888 +0.16(+1.53%)
Sep 22, 2003 10.51 10.63 10.35 10.51 221,301 -0.05(-0.45%)
Sep 19, 2003 10.63 10.80 10.52 10.56 287,693 -0.26(-2.41%)
Sep 18, 2003 10.79 10.82 10.67 10.82 243,075 +0.06(+0.58%)
Sep 17, 2003 10.60 10.77 10.49 10.75 368,378 +0.15(+1.45%)
Sep 16, 2003 10.41 10.63 10.27 10.60 322,944 +0.16(+1.58%)
Sep 15, 2003 10.12 10.61 10.07 10.43 530,749 +3.52(+50.99%)
Sep 12, 2003 6.918 7.007 6.828 6.911 472,928 -0.01(-0.21%)
Sep 11, 2003 6.932 6.978 6.802 6.926 613,934 -0.04(-0.58%)
Sep 10, 2003 6.918 7.053 6.893 6.966 576,569 +0.03(+0.40%)
Sep 09, 2003 6.927 7.010 6.830 6.939 477,565 -0.01(-0.09%)
Sep 08, 2003 6.927 7.002 6.893 6.945 337,650 +0.05(+0.76%)
Sep 05, 2003 6.843 6.991 6.812 6.893 542,749 +0.05(+0.71%)
Sep 04, 2003 6.735 6.844 6.730 6.844 440,199 +0.10(+1.47%)
Sep 03, 2003 6.763 6.812 6.727 6.745 348,832 -0.02(-0.26%)
Sep 02, 2003 6.722 6.763 6.608 6.763 591,569 +0.08(+1.27%)
Aug 29, 2003 6.624 6.715 6.624 6.678 242,737 +0.05(+0.69%)
Aug 28, 2003 6.559 6.727 6.559 6.632 255,283 +0.07(+1.09%)
Aug 27, 2003 6.502 6.673 6.464 6.561 454,109 +0.05(+0.80%)
Aug 26, 2003 6.306 6.517 6.168 6.508 838,670 -0.04(-0.67%)
Aug 25, 2003 6.598 6.598 6.456 6.552 215,736 -0.03(-0.45%)
Aug 22, 2003 6.681 6.722 6.535 6.582 312,558 -0.08(-1.27%)
Aug 21, 2003 6.566 6.667 6.518 6.667 272,465 +0.10(+1.56%)
Aug 20, 2003 6.623 6.623 6.505 6.564 583,114 -0.06(-0.93%)
Aug 19, 2003 6.380 6.626 6.355 6.626 967,948 +0.27(+4.26%)
Aug 18, 2003 6.339 6.435 6.323 6.355 403,107 +0.02(+0.26%)
Aug 15, 2003 6.315 6.355 6.275 6.339 141,551 +0.02(+0.39%)
Aug 14, 2003 6.396 6.398 6.288 6.315 289,375 -0.08(-1.20%)
Aug 13, 2003 6.365 6.404 6.355 6.391 438,836 +0.05(+0.82%)
Aug 12, 2003 6.308 6.380 6.290 6.339 799,123 +0.07(+1.17%)
Aug 11, 2003 6.192 6.266 6.192 6.266 330,013 +0.08(+1.24%)
Aug 08, 2003 6.108 6.192 6.108 6.189 282,557 +0.07(+1.20%)
Aug 07, 2003 6.116 6.152 6.078 6.116 415,653 +0.02(+0.40%)
Aug 06, 2003 6.153 6.173 6.090 6.091 351,832 -0.04(-0.59%)
Aug 05, 2003 6.228 6.228 6.119 6.127 546,567 -0.07(-1.05%)
Aug 04, 2003 6.217 6.274 6.142 6.192 308,194 -0.02(-0.37%)
Aug 01, 2003 6.321 6.321 6.130 6.215 355,650 -0.10(-1.62%)
Jul 31, 2003 6.241 6.336 6.210 6.318 305,467 +0.09(+1.39%)
Jul 30, 2003 6.292 6.292 6.156 6.231 534,840 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.152 6.254 616,116 +0.06(+1.00%)
Jul 28, 2003 6.238 6.238 6.160 6.192 1,051,134 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.119 6.238 884,218 +0.05(+0.87%)
Jul 24, 2003 5.896 6.220 5.896 6.184 1,735,434 +0.33(+5.56%)
Jul 23, 2003 5.777 5.883 5.752 5.858 754,121 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.811 644,753 -0.04(-0.61%)
Jul 21, 2003 5.834 5.922 5.695 5.847 428,199 +0.02(+0.28%)
Jul 18, 2003 5.806 5.834 5.756 5.831 116,459 +0.05(+0.85%)
Jul 17, 2003 5.932 5.933 5.769 5.782 443,472 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.842 5.933 526,385 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.834 5.850 639,844 -0.10(-1.64%)
Jul 14, 2003 5.689 5.989 5.687 5.948 634,935 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,847 +0.13(+2.34%)
Jul 10, 2003 5.617 5.622 5.554 5.573 207,826 -0.04(-0.78%)
Jul 09, 2003 5.585 5.633 5.547 5.617 255,283 +0.03(+0.52%)
Jul 08, 2003 5.541 5.646 5.524 5.588 455,200 +0.02(+0.44%)
Jul 07, 2003 5.475 5.578 5.459 5.563 172,097 +0.11(+2.00%)
Jul 03, 2003 5.448 5.500 5.448 5.454 98,185 -0.03(-0.56%)
Jul 02, 2003 5.448 5.500 5.433 5.485 399,840 +0.04(+0.69%)
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.