Pool Corp (NQ: POOL )

462.37 USD +11.85 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 454.11 463.45 447.02 462.37 346,679 +11.85(+2.63%)
Jul 22, 2021 450.00 456.15 442.89 450.52 606,441 -7.17(-1.57%)
Jul 21, 2021 455.37 457.69 452.62 457.69 275,154 +5.18(+1.14%)
Jul 20, 2021 454.41 458.28 450.67 452.51 364,300 -1.01(-0.22%)
Jul 19, 2021 448.16 456.55 442.71 453.52 363,854 -5.37(-1.17%)
Jul 16, 2021 461.82 464.84 457.88 458.89 224,076 -0.93(-0.20%)
Jul 15, 2021 466.52 468.27 457.55 459.82 249,308 -8.95(-1.91%)
Jul 14, 2021 472.01 473.07 465.48 468.77 236,557 -2.11(-0.45%)
Jul 13, 2021 474.11 477.05 469.69 470.88 232,170 -4.63(-0.97%)
Jul 12, 2021 474.25 478.67 472.14 475.51 249,753 -0.73(-0.15%)
Jul 09, 2021 470.48 476.69 469.66 476.24 249,698 +7.47(+1.59%)
Jul 08, 2021 465.74 474.26 462.43 468.77 357,671 -1.55(-0.33%)
Jul 07, 2021 465.33 472.33 464.07 470.32 283,764 +5.79(+1.25%)
Jul 06, 2021 468.05 468.32 455.29 464.53 223,190 -2.30(-0.49%)
Jul 02, 2021 463.65 468.82 462.66 466.83 202,047 +4.78(+1.03%)
Jul 01, 2021 459.55 462.48 457.13 462.05 193,346 +3.39(+0.74%)
Jun 30, 2021 466.00 467.55 451.84 458.66 431,866 -6.38(-1.37%)
Jun 29, 2021 455.70 470.15 455.70 465.04 371,799 +8.50(+1.86%)
Jun 28, 2021 458.11 459.12 454.71 456.54 222,539 +0.77(+0.17%)
Jun 25, 2021 460.74 462.47 453.96 455.77 299,707 -3.26(-0.71%)
Jun 24, 2021 456.95 460.39 453.83 459.03 223,715 +4.13(+0.91%)
Jun 23, 2021 460.97 462.43 454.02 454.90 192,115 -4.86(-1.06%)
Jun 22, 2021 457.52 463.00 450.32 459.76 279,366 +6.86(+1.51%)
Jun 21, 2021 442.40 464.03 442.40 452.90 476,595 +10.88(+2.46%)
Jun 18, 2021 432.30 444.64 430.20 442.02 443,247 +5.49(+1.26%)
Jun 17, 2021 431.44 438.02 428.15 436.53 224,027 +4.01(+0.93%)
Jun 16, 2021 434.68 437.03 430.00 432.52 208,267 -1.89(-0.44%)
Jun 15, 2021 429.52 434.77 426.54 434.41 168,397 +3.45(+0.80%)
Jun 14, 2021 437.26 437.26 427.42 430.96 179,575 -0.66(-0.15%)
Jun 11, 2021 428.35 432.85 426.07 431.62 161,484 +2.62(+0.61%)
Jun 10, 2021 434.57 435.92 427.92 429.00 182,186 -4.62(-1.07%)
Jun 09, 2021 439.63 440.85 432.24 433.62 149,049 -6.38(-1.45%)
Jun 08, 2021 435.88 440.43 430.39 440.00 168,012 +4.45(+1.02%)
Jun 07, 2021 438.54 440.75 431.64 435.55 157,462 -2.49(-0.57%)
Jun 04, 2021 441.98 444.43 430.58 438.04 195,137 -0.36(-0.08%)
Jun 03, 2021 437.30 441.64 435.70 438.40 198,542 -2.18(-0.49%)
Jun 02, 2021 439.84 443.10 437.04 440.58 285,082 +1.85(+0.42%)
Jun 01, 2021 440.46 441.85 435.53 438.73 204,860 +2.18(+0.50%)
May 28, 2021 430.36 438.57 430.36 436.55 286,724 +5.08(+1.18%)
May 27, 2021 429.53 433.19 426.91 431.47 766,225 +1.84(+0.43%)
May 26, 2021 430.38 433.94 426.01 429.63 174,008 -0.03(-0.01%)
May 25, 2021 429.71 431.76 426.87 429.66 200,331 -1.08(-0.25%)
May 24, 2021 431.59 433.99 429.25 430.74 151,230 +1.49(+0.35%)
May 21, 2021 432.58 437.50 428.63 429.25 210,365 -0.48(-0.11%)
May 20, 2021 428.74 431.91 425.31 429.73 276,184 +1.90(+0.44%)
May 19, 2021 423.89 437.77 419.79 427.83 237,830 +0.73(+0.17%)
May 18, 2021 441.38 443.85 426.92 427.10 302,817 -8.57(-1.97%)
May 17, 2021 437.47 439.98 431.17 435.67 199,580 -2.20(-0.50%)
May 14, 2021 435.07 438.87 433.28 437.87 176,586 +2.86(+0.66%)
May 13, 2021 423.54 437.49 422.58 435.01 222,307 +15.25(+3.63%)
May 12, 2021 435.12 437.35 418.83 419.76 269,194 -19.11(-4.35%)
May 11, 2021 438.71 442.05 433.83 438.87 274,142 -6.09(-1.37%)
May 10, 2021 446.08 449.44 442.91 444.96 192,957 +0.95(+0.21%)
May 07, 2021 435.33 445.21 435.33 444.01 144,386 +9.16(+2.11%)
May 06, 2021 440.68 441.89 428.91 434.85 221,643 -6.71(-1.52%)
May 05, 2021 436.39 442.90 432.52 441.56 332,564 +10.41(+2.41%)
May 04, 2021 428.00 431.23 424.49 431.15 232,916 +2.29(+0.53%)
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.