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

Pool Corp (NQ: POOL )

364.37 -7.72 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 539.45 544.36 528.78 536.68 502,828 -5.79(-1.07%)
Nov 29, 2021 546.62 551.65 538.48 542.48 186,646 +0.88(+0.16%)
Nov 26, 2021 548.56 552.06 539.85 541.59 91,787 -8.98(-1.63%)
Nov 24, 2021 541.66 552.19 540.32 550.57 133,415 +6.67(+1.23%)
Nov 23, 2021 539.77 545.49 536.96 543.90 206,936 +2.28(+0.42%)
Nov 22, 2021 558.84 560.91 539.99 541.62 245,810 -17.22(-3.08%)
Nov 19, 2021 563.51 563.94 558.24 558.84 209,801 -0.82(-0.15%)
Nov 18, 2021 555.85 560.24 554.97 559.67 169,325 +4.70(+0.85%)
Nov 17, 2021 557.26 560.71 549.39 554.97 195,866 -0.71(-0.13%)
Nov 16, 2021 550.39 563.44 550.39 555.68 281,052 +3.73(+0.68%)
Nov 15, 2021 550.78 559.48 549.65 551.95 218,818 -1.36(-0.25%)
Nov 12, 2021 537.70 554.30 533.31 553.30 278,973 +16.81(+3.13%)
Nov 11, 2021 515.97 537.43 515.97 536.49 412,190 +26.54(+5.20%)
Nov 10, 2021 507.84 509.95 253,786 +0.20(+0.04%)
Nov 09, 2021 503.60 511.56 499.66 509.75 206,426 +6.32(+1.26%)
Nov 08, 2021 504.44 504.44 498.06 503.42 173,610 +2.52(+0.50%)
Nov 05, 2021 506.88 511.32 499.78 500.90 181,306 -4.06(-0.80%)
Nov 04, 2021 502.84 506.99 501.02 504.96 160,785 +5.55(+1.11%)
Nov 03, 2021 499.90 501.90 492.45 499.41 244,302 +0.99(+0.20%)
Nov 02, 2021 500.82 504.32 495.27 498.42 243,627 +0.44(+0.09%)
Nov 01, 2021 499.00 495.21 493.25 497.98 219,348 -0.20(-0.04%)
Oct 29, 2021 488.55 501.90 488.55 498.18 213,972 +8.24(+1.68%)
Oct 28, 2021 484.49 497.18 484.49 489.94 168,127 +6.63(+1.37%)
Oct 27, 2021 486.74 492.16 482.61 483.31 155,823 -3.71(-0.76%)
Oct 26, 2021 493.06 487.02 234,944 -4.83(-0.98%)
Oct 25, 2021 486.64 499.98 485.57 491.86 188,688 +5.36(+1.10%)
Oct 22, 2021 484.78 497.99 481.03 486.50 328,323 +3.63(+0.75%)
Oct 21, 2021 447.35 483.72 446.30 482.87 406,379 +34.32(+7.65%)
Oct 20, 2021 452.05 453.95 445.72 448.55 207,538 -0.65(-0.14%)
Oct 19, 2021 448.70 451.98 445.30 449.20 153,285 +3.92(+0.88%)
Oct 18, 2021 436.14 445.85 435.19 445.29 173,859 +7.00(+1.60%)
Oct 15, 2021 438.74 445.04 437.26 438.28 188,450 +0.34(+0.08%)
Oct 14, 2021 427.37 438.34 424.75 437.94 263,109 +12.09(+2.84%)
Oct 13, 2021 428.62 431.85 424.87 425.86 186,159 -0.47(-0.11%)
Oct 12, 2021 434.22 436.23 424.76 426.33 205,673 -4.51(-1.05%)
Oct 11, 2021 432.26 437.16 430.40 430.84 100,853 -0.98(-0.23%)
Oct 08, 2021 438.69 441.59 430.11 431.81 144,246 -5.81(-1.33%)
Oct 07, 2021 431.39 441.49 431.39 437.63 259,514 +11.21(+2.63%)
Oct 06, 2021 425.26 429.42 422.01 426.42 230,078 +0.52(+0.12%)
Oct 05, 2021 424.11 430.89 422.57 425.90 291,305 +4.22(+1.00%)
Oct 04, 2021 422.53 424.48 413.10 421.68 366,073 -1.31(-0.31%)
Oct 01, 2021 420.09 425.82 411.67 422.99 267,921 +2.89(+0.69%)
Sep 30, 2021 434.05 435.12 419.44 420.09 332,933 -12.01(-2.78%)
Sep 29, 2021 431.14 434.86 430.18 432.10 162,494 +2.66(+0.62%)
Sep 28, 2021 437.11 437.11 424.73 429.44 209,239 -11.30(-2.56%)
Sep 27, 2021 448.62 449.16 432.03 440.74 247,087 -9.41(-2.09%)
Sep 24, 2021 450.71 451.32 447.76 450.15 163,083 -0.85(-0.19%)
Sep 23, 2021 440.17 453.54 440.06 451.00 228,246 +10.03(+2.27%)
Sep 22, 2021 446.93 450.49 440.00 440.97 234,162 -3.61(-0.81%)
Sep 21, 2021 450.71 451.37 441.56 444.58 263,030 -2.70(-0.60%)
Sep 20, 2021 443.84 450.01 437.50 447.28 203,399 -1.47(-0.33%)
Sep 17, 2021 453.64 455.82 446.67 448.75 385,008 -6.43(-1.41%)
Sep 16, 2021 463.03 463.03 448.91 455.18 257,579 -6.25(-1.35%)
Sep 15, 2021 457.67 464.94 455.83 461.43 221,353 +2.39(+0.52%)
Sep 14, 2021 466.14 468.46 455.28 459.04 226,083 -4.10(-0.89%)
Sep 13, 2021 479.23 479.49 459.79 463.14 301,161 -14.03(-2.94%)
Sep 10, 2021 475.46 482.33 475.08 477.17 205,625 +1.73(+0.36%)
Sep 09, 2021 479.87 479.87 469.55 475.44 240,521 -5.56(-1.16%)
Sep 08, 2021 474.15 484.34 470.99 481.00 166,991 +6.13(+1.29%)
Sep 07, 2021 481.15 481.25 473.74 474.87 135,784 -5.65(-1.18%)
Sep 03, 2021 479.72 481.91 472.81 480.51 117,343 -0.36(-0.07%)
Sep 02, 2021 478.17 482.51 475.68 480.87 170,510 +5.83(+1.23%)
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.