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

Pool Corp (NQ: POOL )

371.17 +1.17 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 380.61 384.54 378.54 381.33 338,997 -0.10(-0.03%)
Jul 28, 2023 384.45 386.54 378.51 381.43 291,093 +2.91(+0.77%)
Jul 27, 2023 389.03 389.69 376.06 378.51 434,666 -5.83(-1.52%)
Jul 26, 2023 375.04 387.19 372.67 384.34 609,183 +9.25(+2.47%)
Jul 25, 2023 365.95 376.42 363.84 375.09 629,425 +13.17(+3.64%)
Jul 24, 2023 365.77 369.36 361.07 361.92 577,083 -4.55(-1.24%)
Jul 21, 2023 361.92 370.74 360.30 366.47 884,525 +8.42(+2.35%)
Jul 20, 2023 354.28 371.14 346.94 358.05 1,289,253 -4.68(-1.29%)
Jul 19, 2023 353.86 363.24 351.90 362.72 768,794 +8.03(+2.26%)
Jul 18, 2023 354.31 361.87 352.84 354.70 512,775 -2.13(-0.60%)
Jul 17, 2023 357.67 360.01 351.80 356.83 761,951 -3.95(-1.10%)
Jul 14, 2023 348.88 365.73 346.89 360.78 1,179,679 -18.49(-4.87%)
Jul 13, 2023 384.93 387.79 377.89 379.27 354,422 -5.66(-1.47%)
Jul 12, 2023 384.38 388.77 381.62 384.93 324,510 +6.43(+1.70%)
Jul 11, 2023 375.67 381.31 374.67 378.49 416,347 +5.40(+1.45%)
Jul 10, 2023 361.24 373.60 358.54 373.09 392,867 +10.62(+2.93%)
Jul 07, 2023 362.20 366.30 361.41 362.48 305,802 +1.46(+0.40%)
Jul 06, 2023 363.18 363.96 355.59 361.02 356,688 -6.92(-1.88%)
Jul 05, 2023 367.08 369.32 361.76 367.94 352,875 -0.25(-0.07%)
Jul 03, 2023 368.79 369.93 358.89 368.19 268,122 -3.13(-0.84%)
Jun 30, 2023 372.00 376.31 366.19 371.32 611,565 +3.98(+1.08%)
Jun 29, 2023 365.62 374.30 363.37 367.33 542,497 +0.50(+0.14%)
Jun 28, 2023 362.30 368.04 357.76 366.84 429,151 +3.88(+1.07%)
Jun 27, 2023 354.81 365.02 350.33 362.95 379,358 +11.96(+3.41%)
Jun 26, 2023 347.14 353.62 345.91 350.99 295,183 +1.77(+0.51%)
Jun 23, 2023 346.00 350.74 344.56 349.21 512,803 +2.04(+0.59%)
Jun 22, 2023 352.81 353.26 346.53 347.17 230,308 -6.40(-1.81%)
Jun 21, 2023 350.37 354.47 348.34 353.58 317,640 +3.20(+0.91%)
Jun 20, 2023 351.78 353.83 347.35 350.37 389,132 -4.40(-1.24%)
Jun 16, 2023 357.26 358.40 349.17 354.77 561,539 +0.44(+0.12%)
Jun 15, 2023 344.83 356.62 343.44 354.34 761,161 +12.00(+3.51%)
Jun 14, 2023 336.75 344.54 332.79 342.34 537,699 +8.41(+2.52%)
Jun 13, 2023 331.64 335.47 330.24 333.92 339,475 +3.16(+0.96%)
Jun 12, 2023 324.42 331.50 322.00 330.76 283,067 +7.24(+2.24%)
Jun 09, 2023 320.33 324.73 319.94 323.52 369,917 +1.76(+0.55%)
Jun 08, 2023 334.80 335.04 321.04 321.76 448,177 -13.98(-4.16%)
Jun 07, 2023 335.47 341.89 332.39 335.74 413,166 +2.40(+0.72%)
Jun 06, 2023 324.07 335.39 320.76 333.34 411,506 +8.85(+2.73%)
Jun 05, 2023 322.11 324.92 317.37 324.49 467,298 +1.02(+0.32%)
Jun 02, 2023 314.74 324.08 313.65 323.46 452,862 +13.22(+4.26%)
Jun 01, 2023 314.44 314.44 305.04 310.24 653,967 -3.36(-1.07%)
May 31, 2023 317.16 320.06 307.04 313.60 930,223 -6.30(-1.97%)
May 30, 2023 328.27 329.42 316.85 319.91 404,329 -5.19(-1.60%)
May 26, 2023 323.60 330.29 322.60 325.10 347,978 +0.92(+0.28%)
May 25, 2023 331.06 334.12 323.34 324.18 293,341 -6.71(-2.03%)
May 24, 2023 335.46 335.99 324.64 330.89 267,515 -4.19(-1.25%)
May 23, 2023 338.78 341.87 333.11 335.08 311,144 -4.58(-1.35%)
May 22, 2023 342.31 343.10 338.67 339.66 328,157 -2.33(-0.68%)
May 19, 2023 350.09 350.09 341.86 341.99 319,810 -8.10(-2.31%)
May 18, 2023 340.29 350.59 337.14 350.09 325,411 +9.84(+2.89%)
May 17, 2023 339.89 340.63 334.20 340.25 241,002 +2.74(+0.81%)
May 16, 2023 333.58 339.62 330.97 337.51 371,507 -0.53(-0.16%)
May 15, 2023 334.62 338.25 331.67 338.04 263,134 +3.47(+1.04%)
May 12, 2023 343.93 345.73 332.08 334.57 414,465 -9.28(-2.70%)
May 11, 2023 347.16 347.16 340.57 343.84 258,286 -3.14(-0.91%)
May 10, 2023 352.15 352.84 343.82 346.99 253,850 +0.24(+0.07%)
May 09, 2023 345.01 348.84 343.54 346.75 230,688 -2.17(-0.62%)
May 08, 2023 349.78 350.87 344.39 348.92 209,493 -0.77(-0.22%)
May 05, 2023 347.25 351.54 344.38 349.69 287,813 +8.98(+2.64%)
May 04, 2023 348.01 351.14 338.52 340.71 284,503 -6.77(-1.95%)
May 03, 2023 343.85 354.48 343.23 347.48 397,783 +4.77(+1.39%)
May 02, 2023 342.45 343.59 335.11 342.71 345,877 +0.11(+0.03%)
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.