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

Pool Corp (NQ: POOL )

381.09 +3.59 (+0.95%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
May 30, 2003 5.197 5.277 5.193 5.232 485,977 +0.06(+1.16%)
May 29, 2003 5.150 5.219 5.131 5.172 528,116 +0.02(+0.41%)
May 28, 2003 5.061 5.150 5.043 5.150 278,561 +0.03(+0.67%)
May 27, 2003 5.035 5.139 5.003 5.116 335,477 +0.07(+1.32%)
May 23, 2003 5.019 5.074 5.016 5.050 197,564 +0.00(+0.06%)
May 22, 2003 5.003 5.068 5.003 5.046 294,158 +0.04(+0.84%)
May 21, 2003 4.972 5.048 4.955 5.004 424,408 +0.01(+0.16%)
May 20, 2003 4.970 5.030 4.954 4.996 369,134 +0.01(+0.20%)
May 19, 2003 5.076 5.100 4.904 4.986 807,225 -0.09(-1.73%)
May 16, 2003 5.113 5.120 5.019 5.074 338,761 -0.07(-1.36%)
May 15, 2003 5.142 5.228 5.100 5.144 312,491 -0.01(-0.28%)
May 14, 2003 5.124 5.160 5.084 5.159 594,063 +0.07(+1.41%)
May 13, 2003 5.133 5.149 5.059 5.087 425,229 -0.06(-1.20%)
May 12, 2003 5.097 5.157 5.082 5.149 564,784 +0.05(+0.96%)
May 09, 2003 5.076 5.118 5.040 5.100 472,021 +0.05(+0.97%)
May 08, 2003 5.366 5.366 5.017 5.051 1,561,912 -0.32(-6.01%)
May 07, 2003 5.464 5.506 5.370 5.375 511,698 -0.11(-2.04%)
May 06, 2003 5.467 5.526 5.401 5.487 472,295 +0.00(+0.09%)
May 05, 2003 5.472 5.574 5.431 5.482 792,722 +0.02(+0.33%)
May 02, 2003 5.214 5.488 5.214 5.464 1,087,975 +0.24(+4.54%)
May 01, 2003 5.415 5.415 5.217 5.227 550,281 -0.13(-2.51%)
Apr 30, 2003 5.298 5.618 5.232 5.362 1,308,525 +0.06(+1.20%)
Apr 29, 2003 5.163 5.370 5.124 5.298 899,987 +0.18(+3.42%)
Apr 28, 2003 4.998 5.154 4.955 5.123 660,009 +0.15(+3.04%)
Apr 25, 2003 5.076 5.157 4.856 4.972 1,128,473 -0.16(-3.16%)
Apr 24, 2003 4.873 5.196 4.873 5.134 1,578,057 +0.25(+5.19%)
Apr 23, 2003 4.978 5.037 4.878 4.881 608,839 -0.15(-2.91%)
Apr 22, 2003 5.019 5.048 4.988 5.027 435,080 +0.02(+0.49%)
Apr 21, 2003 5.037 5.051 4.994 5.003 617,322 -0.03(-0.68%)
Apr 17, 2003 5.076 5.092 5.011 5.037 399,508 +0.02(+0.36%)
Apr 16, 2003 5.050 5.116 4.978 5.019 178,957 -0.02(-0.45%)
Apr 15, 2003 5.048 5.048 5.003 5.042 446,573 +0.02(+0.45%)
Apr 14, 2003 4.954 5.097 4.949 5.019 534,410 +0.11(+2.15%)
Apr 11, 2003 4.873 4.949 4.873 4.913 502,942 +0.07(+1.51%)
Apr 10, 2003 4.881 4.882 4.793 4.840 442,195 -0.02(-0.33%)
Apr 09, 2003 4.930 4.990 4.821 4.856 379,532 -0.10(-2.06%)
Apr 08, 2003 5.053 5.059 4.925 4.959 394,582 -0.10(-2.02%)
Apr 07, 2003 4.998 5.227 4.951 5.061 562,047 +0.13(+2.67%)
Apr 04, 2003 5.051 5.051 4.910 4.930 296,073 -0.09(-1.75%)
Apr 03, 2003 5.016 5.113 4.977 5.017 491,176 -0.04(-0.80%)
Apr 02, 2003 4.928 5.133 4.910 5.058 712,821 +0.14(+2.77%)
Apr 01, 2003 4.808 4.938 4.796 4.921 558,764 +0.10(+1.99%)
Mar 31, 2003 4.757 4.933 4.676 4.826 954,725 +0.01(+0.13%)
Mar 28, 2003 4.817 4.832 4.757 4.819 288,806 +0.00(+0.03%)
Mar 27, 2003 4.736 4.881 4.640 4.817 346,710 +0.05(+0.95%)
Mar 26, 2003 4.765 4.804 4.712 4.772 216,686 +0.01(+0.27%)
Mar 25, 2003 4.566 4.832 4.549 4.759 584,080 +0.13(+2.88%)
Mar 24, 2003 4.671 4.710 4.553 4.626 256,497 -0.15(-3.23%)
Mar 21, 2003 4.697 4.881 4.688 4.780 571,499 +0.12(+2.65%)
Mar 20, 2003 4.533 4.657 4.483 4.657 282,074 +0.12(+2.58%)
Mar 19, 2003 4.605 4.605 4.532 4.540 448,245 -0.05(-0.99%)
Mar 18, 2003 4.548 4.600 4.514 4.585 41,838,896 +0.04(+0.82%)
Mar 17, 2003 4.394 4.548 4.382 4.548 329,276 +0.15(+3.51%)
Mar 14, 2003 4.327 4.424 4.296 4.394 340,342 +0.02(+0.56%)
Mar 13, 2003 4.223 4.384 4.191 4.369 362,020 +0.17(+4.14%)
Mar 12, 2003 4.142 4.216 4.142 4.195 266,242 +0.02(+0.47%)
Mar 11, 2003 4.168 4.182 4.130 4.176 529,485 +0.03(+0.82%)
Mar 10, 2003 4.304 4.304 4.119 4.142 441,648 -0.14(-3.19%)
Mar 07, 2003 4.236 4.294 4.226 4.278 294,979 +0.01(+0.19%)
Mar 06, 2003 4.306 4.319 4.228 4.270 591,326 -0.06(-1.50%)
Mar 05, 2003 4.345 4.377 4.268 4.335 435,080 -0.04(-0.82%)
Mar 04, 2003 4.361 4.418 4.343 4.371 423,314 -0.01(-0.33%)
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.