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

Pool Corp (NQ: POOL )

364.65 +4.54 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 4.685 4.805 4.685 4.758 776,291 +0.02(+0.41%)
Dec 30, 2002 4.815 4.865 4.691 4.738 372,325 -0.08(-1.59%)
Dec 27, 2002 4.952 4.965 4.789 4.815 298,951 -0.01(-0.24%)
Dec 26, 2002 4.872 4.947 4.790 4.826 311,498 -0.03(-0.54%)
Dec 24, 2002 4.815 4.904 4.815 4.852 156,840 +0.00(+0.00%)
Dec 23, 2002 4.986 4.945 4.872 4.852 507,071 -0.11(-2.20%)
Dec 20, 2002 4.986 5.010 4.872 4.962 396,056 +0.03(+0.66%)
Dec 19, 2002 4.986 5.066 4.898 4.929 249,308 -0.03(-0.69%)
Dec 18, 2002 5.124 5.124 4.929 4.963 367,415 -0.12(-2.43%)
Dec 17, 2002 5.149 5.206 5.080 5.087 246,307 -0.04(-0.79%)
Dec 16, 2002 5.043 5.195 5.010 5.128 473,248 +0.11(+2.27%)
Dec 13, 2002 5.116 5.193 5.010 5.014 502,707 -0.09(-1.72%)
Dec 12, 2002 5.061 5.134 5.045 5.102 261,582 +0.06(+1.13%)
Dec 11, 2002 5.007 5.098 4.931 5.045 273,856 +0.04(+0.75%)
Dec 10, 2002 4.929 5.046 4.888 5.007 485,796 +0.13(+2.60%)
Dec 09, 2002 4.996 4.997 4.847 4.880 407,512 -0.10(-1.93%)
Dec 06, 2002 4.888 4.996 4.859 4.976 349,413 +0.06(+1.29%)
Dec 05, 2002 4.893 4.913 4.877 4.913 297,314 +0.02(+0.40%)
Dec 04, 2002 5.033 5.033 4.818 4.893 815,569 -0.15(-2.98%)
Dec 03, 2002 5.085 5.198 4.970 5.043 1,009,233 -0.04(-0.80%)
Dec 02, 2002 5.160 5.263 5.010 5.084 685,460 -0.05(-0.98%)
Nov 29, 2002 5.072 5.214 5.072 5.134 285,040 +0.06(+1.22%)
Nov 27, 2002 4.904 5.080 4.904 5.072 584,537 +0.15(+3.11%)
Nov 26, 2002 4.872 4.970 4.864 4.919 393,873 +0.02(+0.33%)
Nov 25, 2002 4.769 4.929 4.756 4.903 458,519 +0.11(+2.24%)
Nov 22, 2002 4.774 4.887 4.686 4.795 711,100 -0.10(-2.10%)
Nov 21, 2002 4.605 4.898 4.575 4.898 501,070 +0.29(+6.26%)
Nov 20, 2002 4.579 4.642 4.564 4.610 438,334 +0.01(+0.25%)
Nov 19, 2002 4.644 4.685 4.570 4.598 376,689 -0.07(-1.40%)
Nov 18, 2002 4.748 4.856 4.611 4.663 596,811 -0.14(-2.95%)
Nov 15, 2002 4.779 4.847 4.696 4.805 445,972 +0.02(+0.34%)
Nov 14, 2002 4.790 4.887 4.719 4.789 383,781 -0.01(-0.20%)
Nov 13, 2002 4.732 4.800 4.654 4.799 464,793 +0.07(+1.42%)
Nov 12, 2002 4.652 4.807 4.652 4.732 574,717 +0.04(+0.83%)
Nov 11, 2002 4.947 4.947 4.579 4.693 1,557,493 -0.28(-5.70%)
Nov 08, 2002 4.906 5.038 4.888 4.976 244,125 -0.00(-0.03%)
Nov 07, 2002 4.978 5.121 4.906 4.978 333,865 -0.07(-1.32%)
Nov 06, 2002 4.950 5.080 4.885 5.045 936,405 +0.06(+1.24%)
Nov 05, 2002 5.050 5.076 4.958 4.983 1,096,518 -0.07(-1.29%)
Nov 04, 2002 4.847 5.067 4.839 5.048 1,458,479 +0.21(+4.31%)
Nov 01, 2002 4.683 4.856 4.670 4.839 647,818 +0.20(+4.21%)
Oct 31, 2002 4.595 4.685 4.572 4.644 321,075 +0.02(+0.46%)
Oct 30, 2002 4.489 4.676 4.489 4.623 384,599 +0.11(+2.53%)
Oct 29, 2002 4.499 4.554 4.432 4.509 628,452 -0.03(-0.60%)
Oct 28, 2002 4.626 4.636 4.561 4.536 541,440 -0.11(-2.29%)
Oct 25, 2002 4.611 4.642 4.572 4.642 334,956 +0.07(+1.46%)
Oct 24, 2002 4.593 4.742 4.570 4.575 382,690 -0.05(-1.12%)
Oct 23, 2002 4.588 4.644 4.523 4.627 342,593 +0.06(+1.39%)
Oct 22, 2002 4.523 4.662 4.520 4.564 474,885 +0.00(+0.04%)
Oct 21, 2002 4.476 4.579 4.399 4.562 470,248 +0.08(+1.85%)
Oct 18, 2002 4.479 4.481 4.360 4.479 491,524 +0.01(+0.15%)
Oct 17, 2002 4.316 4.473 4.316 4.472 685,509 +0.22(+5.08%)
Oct 16, 2002 4.111 4.344 3.935 4.256 1,399,408 +0.07(+1.59%)
Oct 15, 2002 4.481 4.678 4.140 4.189 2,754,117 -0.20(-4.53%)
Oct 14, 2002 4.318 4.388 4.236 4.388 584,810 +0.10(+2.28%)
Oct 11, 2002 4.263 4.351 4.263 4.290 552,078 +0.05(+1.27%)
Oct 10, 2002 4.222 4.326 4.188 4.236 963,212 +0.01(+0.19%)
Oct 09, 2002 4.194 4.285 4.188 4.228 476,521 +0.03(+0.78%)
Oct 08, 2002 4.100 4.253 4.098 4.196 517,982 +0.07(+1.78%)
Oct 07, 2002 4.181 4.249 4.091 4.122 665,548 -0.09(-2.17%)
Oct 04, 2002 4.342 4.424 4.201 4.214 635,271 -0.14(-3.15%)
Oct 03, 2002 4.445 4.525 4.348 4.351 461,792 -0.07(-1.69%)
Oct 02, 2002 4.676 4.725 4.425 4.425 948,406 -0.27(-5.82%)
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.