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

Pool Corp (NQ: POOL )

362.53 -7.08 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2021 437.00 438.08 422.29 422.95 330,684 -12.09(-2.78%)
Sep 29, 2021 434.07 437.82 433.11 435.04 161,396 +2.68(+0.62%)
Sep 28, 2021 440.09 440.09 427.62 432.37 207,826 -11.37(-2.56%)
Sep 27, 2021 451.67 452.22 434.96 443.74 245,417 -9.47(-2.09%)
Sep 24, 2021 453.78 454.39 450.81 453.21 161,981 -0.86(-0.19%)
Sep 23, 2021 443.16 456.63 443.05 454.07 226,704 +10.10(+2.27%)
Sep 22, 2021 449.97 453.55 443.00 443.97 232,580 -3.63(-0.81%)
Sep 21, 2021 453.78 454.44 444.56 447.60 261,253 -2.72(-0.60%)
Sep 20, 2021 446.86 453.07 440.48 450.32 202,025 -1.48(-0.33%)
Sep 17, 2021 456.73 458.92 449.71 451.80 382,407 -6.48(-1.41%)
Sep 16, 2021 466.18 466.18 451.96 458.27 255,839 -6.29(-1.35%)
Sep 15, 2021 460.79 468.11 458.94 464.56 219,858 +2.40(+0.52%)
Sep 14, 2021 469.31 471.65 458.38 462.16 224,556 -4.13(-0.89%)
Sep 13, 2021 482.49 482.75 462.92 466.29 299,126 -14.13(-2.94%)
Sep 10, 2021 478.69 485.61 478.31 480.41 204,236 +1.74(+0.36%)
Sep 09, 2021 483.13 483.13 472.74 478.67 238,896 -5.60(-1.16%)
Sep 08, 2021 477.38 487.64 474.19 484.27 165,863 +6.17(+1.29%)
Sep 07, 2021 484.43 484.53 476.96 478.10 134,867 -5.69(-1.18%)
Sep 03, 2021 482.98 485.19 476.02 483.78 116,550 -0.36(-0.07%)
Sep 02, 2021 481.43 485.79 478.92 484.14 169,358 +5.87(+1.23%)
Sep 01, 2021 481.26 481.26 467.81 478.27 216,805 -2.99(-0.62%)
Aug 31, 2021 478.78 483.41 474.11 481.26 338,738 +2.79(+0.58%)
Aug 30, 2021 469.67 480.69 469.32 478.47 161,041 +10.24(+2.19%)
Aug 27, 2021 464.74 469.95 461.31 468.22 149,993 +3.35(+0.72%)
Aug 26, 2021 471.99 471.99 464.03 464.88 151,008 -7.35(-1.56%)
Aug 25, 2021 466.33 473.82 465.60 472.23 120,525 +7.23(+1.56%)
Aug 24, 2021 464.10 465.34 459.93 464.99 227,009 +2.62(+0.57%)
Aug 23, 2021 474.00 474.00 462.30 462.37 209,342 -11.23(-2.37%)
Aug 20, 2021 473.21 478.78 471.46 473.60 209,577 +2.01(+0.43%)
Aug 19, 2021 463.01 474.77 460.48 471.59 193,546 +7.53(+1.62%)
Aug 18, 2021 467.33 472.63 461.88 464.07 183,964 -3.26(-0.70%)
Aug 17, 2021 475.46 475.74 465.32 467.33 314,431 -13.06(-2.72%)
Aug 16, 2021 471.03 480.88 466.55 480.38 185,240 +7.97(+1.69%)
Aug 13, 2021 471.05 473.93 470.09 472.41 99,547 +0.47(+0.10%)
Aug 12, 2021 470.97 474.04 469.14 471.94 180,310 +1.52(+0.32%)
Aug 11, 2021 472.45 474.34 466.68 470.43 171,273 -0.20(-0.04%)
Aug 10, 2021 471.58 476.74 468.53 470.63 159,308 -1.19(-0.25%)
Aug 09, 2021 467.45 472.73 465.72 471.81 159,025 +4.19(+0.90%)
Aug 06, 2021 473.69 476.51 466.68 467.62 152,172 -5.56(-1.18%)
Aug 05, 2021 473.32 481.36 470.72 473.19 209,659 -0.16(-0.03%)
Aug 04, 2021 466.63 475.62 466.63 473.34 225,806 +6.35(+1.36%)
Aug 03, 2021 465.49 472.02 463.28 466.99 191,537 +3.82(+0.82%)
Aug 02, 2021 465.90 468.74 458.80 463.17 197,284 -1.27(-0.27%)
Jul 30, 2021 459.67 470.86 458.98 464.45 278,616 +0.02(+0.00%)
Jul 29, 2021 456.71 465.17 455.08 464.43 181,583 +9.89(+2.17%)
Jul 28, 2021 458.66 460.54 451.91 454.54 173,386 -4.12(-0.90%)
Jul 27, 2021 453.93 459.55 449.07 458.66 244,290 +4.77(+1.05%)
Jul 26, 2021 450.03 462.80 450.03 453.89 341,657 +4.46(+0.99%)
Jul 23, 2021 441.40 450.48 434.51 449.43 356,661 +11.52(+2.63%)
Jul 22, 2021 437.41 443.39 430.50 437.91 623,902 -6.97(-1.57%)
Jul 21, 2021 442.62 444.88 439.95 444.88 283,076 +5.03(+1.14%)
Jul 20, 2021 441.69 445.45 438.06 439.85 374,789 -0.98(-0.22%)
Jul 19, 2021 435.62 443.77 430.32 440.83 374,330 -5.22(-1.17%)
Jul 16, 2021 448.89 451.83 445.06 446.05 230,527 -0.90(-0.20%)
Jul 15, 2021 453.46 455.16 444.74 446.95 256,486 -8.70(-1.91%)
Jul 14, 2021 458.80 459.83 452.45 455.65 243,368 -2.05(-0.45%)
Jul 13, 2021 460.84 463.70 456.55 457.70 238,854 -4.50(-0.97%)
Jul 12, 2021 460.98 465.27 458.93 462.20 256,944 -0.71(-0.15%)
Jul 09, 2021 457.31 463.35 456.51 462.91 256,887 +7.26(+1.59%)
Jul 08, 2021 452.70 460.99 449.49 455.65 367,969 -1.51(-0.33%)
Jul 07, 2021 452.31 459.11 451.08 457.16 291,934 +5.63(+1.25%)
Jul 06, 2021 454.95 455.22 442.54 451.53 229,616 -2.24(-0.49%)
Jul 02, 2021 450.67 455.70 449.71 453.76 207,864 +4.65(+1.03%)
Jul 01, 2021 446.69 449.54 444.34 449.12 198,913 +3.30(+0.74%)
Jun 30, 2021 452.96 454.46 439.19 445.82 444,300 -6.20(-1.37%)
Jun 29, 2021 442.95 456.99 442.95 452.02 382,504 +8.26(+1.86%)
Jun 28, 2021 445.29 446.27 441.98 443.76 228,946 +0.75(+0.17%)
Jun 25, 2021 447.85 449.53 441.25 443.01 308,336 -3.17(-0.71%)
Jun 24, 2021 444.16 447.50 441.13 446.18 230,156 +4.01(+0.91%)
Jun 23, 2021 448.07 449.49 441.31 442.17 197,646 -4.72(-1.06%)
Jun 22, 2021 444.71 450.04 437.72 446.89 287,409 +6.67(+1.51%)
Jun 21, 2021 430.02 451.04 430.02 440.22 490,317 +10.57(+2.46%)
Jun 18, 2021 420.20 432.20 418.16 429.65 456,009 +5.34(+1.26%)
Jun 17, 2021 419.37 425.76 416.17 424.31 230,477 +3.90(+0.93%)
Jun 16, 2021 422.51 424.80 417.96 420.42 214,263 -1.84(-0.44%)
Jun 15, 2021 417.50 422.60 414.60 422.25 173,245 +3.35(+0.80%)
Jun 14, 2021 425.02 425.02 415.46 418.90 184,745 -0.64(-0.15%)
Jun 11, 2021 416.36 420.74 414.14 419.54 166,133 +2.55(+0.61%)
Jun 10, 2021 422.41 423.72 415.94 416.99 187,431 -4.49(-1.07%)
Jun 09, 2021 427.33 428.51 420.14 421.48 153,340 -6.20(-1.45%)
Jun 08, 2021 423.68 428.11 418.34 427.69 172,849 +4.33(+1.02%)
Jun 07, 2021 426.27 428.42 419.56 423.36 161,995 -2.42(-0.57%)
Jun 04, 2021 429.61 431.99 418.53 425.78 200,755 -0.35(-0.08%)
Jun 03, 2021 425.06 429.28 423.51 426.13 204,258 -2.12(-0.49%)
Jun 02, 2021 427.53 430.70 424.81 428.25 293,290 +1.80(+0.42%)
Jun 01, 2021 428.13 429.48 423.34 426.45 210,758 +2.12(+0.50%)
May 28, 2021 418.31 426.30 418.31 424.33 294,979 +4.94(+1.18%)
May 27, 2021 417.51 421.07 414.96 419.39 788,287 +1.79(+0.43%)
May 26, 2021 418.33 421.79 414.08 417.61 179,018 -0.03(-0.01%)
May 25, 2021 417.68 419.68 414.92 417.63 206,099 -1.05(-0.25%)
May 24, 2021 419.51 421.85 417.24 418.69 155,584 +1.45(+0.35%)
May 21, 2021 420.47 425.25 416.63 417.24 216,422 -0.47(-0.11%)
May 20, 2021 416.74 419.82 413.41 417.70 284,136 +1.85(+0.44%)
May 19, 2021 412.03 425.52 408.04 415.86 244,677 +0.71(+0.17%)
May 18, 2021 429.03 431.43 414.97 415.15 311,536 -8.33(-1.97%)
May 17, 2021 425.23 427.67 419.10 423.48 205,326 -2.14(-0.50%)
May 14, 2021 422.89 426.59 421.15 425.62 181,670 +3.56(+0.84%)
May 13, 2021 410.93 424.46 410.00 422.06 229,129 +14.80(+3.63%)
May 12, 2021 422.16 424.33 406.36 407.26 277,455 -18.54(-4.35%)
May 11, 2021 425.65 428.89 421.14 425.80 282,555 -5.91(-1.37%)
May 10, 2021 432.80 436.06 429.72 431.71 198,878 +0.92(+0.21%)
May 07, 2021 422.37 431.95 422.37 430.79 148,817 +8.89(+2.11%)
May 06, 2021 427.56 428.74 416.14 421.90 228,444 -6.51(-1.52%)
May 05, 2021 423.40 429.71 419.64 428.41 342,769 +10.10(+2.41%)
May 04, 2021 415.26 418.39 411.85 418.31 240,063 +2.22(+0.53%)
May 03, 2021 412.35 418.62 410.91 416.09 287,621 +6.15(+1.50%)
Apr 30, 2021 408.46 411.80 406.66 409.94 218,196 +1.04(+0.25%)
Apr 29, 2021 411.28 411.28 403.62 408.90 228,792 +5.98(+1.48%)
Apr 28, 2021 406.26 410.47 401.59 402.93 212,568 -6.21(-1.52%)
Apr 27, 2021 403.95 412.35 401.25 409.13 299,645 +8.19(+2.04%)
Apr 26, 2021 407.09 407.09 396.82 400.94 337,547 -6.09(-1.50%)
Apr 23, 2021 399.03 411.92 399.03 407.04 359,091 +8.80(+2.21%)
Apr 22, 2021 400.79 414.00 397.19 398.24 875,795 +24.05(+6.43%)
Apr 21, 2021 372.62 380.45 372.62 374.19 270,190 -0.38(-0.10%)
Apr 20, 2021 372.75 377.02 371.83 374.56 249,559 +3.02(+0.81%)
Apr 19, 2021 370.63 374.20 369.36 371.55 258,923 +0.72(+0.19%)
Apr 16, 2021 364.83 372.70 362.76 370.83 299,415 +7.55(+2.08%)
Apr 15, 2021 359.63 365.75 356.75 363.28 286,662 +6.53(+1.83%)
Apr 14, 2021 358.95 361.20 355.33 356.75 166,909 -2.67(-0.74%)
Apr 13, 2021 361.79 363.29 359.22 359.42 231,355 -0.71(-0.20%)
Apr 12, 2021 359.39 360.81 357.11 360.13 189,697 +1.64(+0.46%)
Apr 09, 2021 351.11 359.42 351.11 358.49 234,069 +8.47(+2.42%)
Apr 08, 2021 347.92 350.32 343.97 350.02 234,201 +3.99(+1.15%)
Apr 07, 2021 347.42 350.11 344.22 346.03 169,047 -1.04(-0.30%)
Apr 06, 2021 347.83 350.40 342.59 347.07 328,577 +0.70(+0.20%)
Apr 05, 2021 342.15 348.52 341.39 346.37 315,332 +5.27(+1.54%)
Apr 01, 2021 335.45 341.70 335.14 341.10 185,111 +6.14(+1.83%)
Mar 31, 2021 333.25 338.62 333.25 334.96 205,468 +2.78(+0.84%)
Mar 30, 2021 329.77 333.63 325.26 332.18 283,048 -1.08(-0.32%)
Mar 29, 2021 332.75 340.06 328.77 333.25 350,407 +1.57(+0.47%)
Mar 26, 2021 325.53 331.92 323.61 331.68 412,378 +6.41(+1.97%)
Mar 25, 2021 326.97 328.09 322.79 325.27 317,031 -4.71(-1.43%)
Mar 24, 2021 329.96 334.50 325.41 329.97 233,113 -0.79(-0.24%)
Mar 23, 2021 324.47 332.23 323.95 330.76 331,166 +4.55(+1.39%)
Mar 22, 2021 330.47 330.47 321.73 326.21 339,128 -4.44(-1.34%)
Mar 19, 2021 329.26 337.98 327.77 330.65 1,329,485 +3.81(+1.17%)
Mar 18, 2021 326.28 330.74 322.37 326.84 313,275 -2.26(-0.69%)
Mar 17, 2021 333.47 333.91 326.67 329.10 367,007 -4.63(-1.39%)
Mar 16, 2021 339.58 341.40 332.36 333.73 256,744 -3.49(-1.04%)
Mar 15, 2021 332.12 337.64 330.44 337.22 263,084 +4.98(+1.50%)
Mar 12, 2021 332.60 334.30 328.93 332.24 228,503 -4.27(-1.27%)
Mar 11, 2021 332.29 338.08 326.92 336.51 250,240 +3.53(+1.06%)
Mar 10, 2021 332.61 334.53 328.42 332.98 292,815 +7.05(+2.16%)
Mar 09, 2021 322.47 330.39 319.82 325.93 356,409 +7.91(+2.49%)
Mar 08, 2021 318.50 324.15 316.52 318.01 238,298 -1.82(-0.57%)
Mar 05, 2021 314.54 320.43 304.05 319.83 311,082 +6.42(+2.05%)
Mar 04, 2021 321.23 323.03 309.02 313.41 395,166 -7.27(-2.27%)
Mar 03, 2021 319.90 324.81 318.04 320.69 321,429 +0.39(+0.12%)
Mar 02, 2021 321.72 324.11 316.79 320.30 532,459 -3.39(-1.05%)
Mar 01, 2021 324.48 329.76 322.31 323.69 623,634 -0.55(-0.17%)
Feb 26, 2021 317.46 328.06 315.50 324.24 699,084 +11.41(+3.65%)
Feb 25, 2021 316.32 317.78 310.62 312.83 474,915 -5.23(-1.64%)
Feb 24, 2021 308.88 319.30 305.02 318.06 675,398 +9.82(+3.19%)
Feb 23, 2021 300.98 309.85 295.86 308.24 551,643 +3.70(+1.21%)
Feb 22, 2021 312.75 315.77 301.77 304.54 599,602 -11.28(-3.57%)
Feb 19, 2021 319.58 322.08 315.19 315.83 375,199 -4.21(-1.32%)
Feb 18, 2021 318.00 320.45 317.69 320.04 273,110 +0.25(+0.08%)
Feb 17, 2021 319.63 325.22 316.16 319.79 414,694 -3.06(-0.95%)
Feb 16, 2021 331.29 333.28 319.92 322.85 581,179 -4.37(-1.33%)
Feb 12, 2021 321.32 334.01 321.32 327.22 887,613 +7.70(+2.41%)
Feb 11, 2021 340.07 348.67 318.47 319.52 997,547 -20.00(-5.89%)
Feb 10, 2021 349.66 351.38 338.22 339.52 461,243 -9.44(-2.71%)
Feb 09, 2021 349.71 352.97 346.70 348.96 562,943 +0.86(+0.25%)
Feb 08, 2021 349.49 351.50 347.75 348.10 432,270 +0.08(+0.02%)
Feb 05, 2021 347.71 350.72 345.51 348.02 256,155 +0.32(+0.09%)
Feb 04, 2021 345.35 351.70 343.35 347.70 326,996 +4.01(+1.17%)
Feb 03, 2021 348.86 349.66 341.78 343.69 333,075 -2.37(-0.69%)
Feb 02, 2021 352.50 352.50 346.06 346.06 405,383 -2.44(-0.70%)
Feb 01, 2021 344.97 349.60 342.82 348.50 212,294 +5.46(+1.59%)
Jan 29, 2021 348.84 352.59 342.63 343.04 311,289 -8.21(-2.34%)
Jan 28, 2021 345.54 353.61 341.43 351.25 294,501 +7.75(+2.26%)
Jan 27, 2021 352.50 352.81 337.07 343.51 376,848 -8.74(-2.48%)
Jan 26, 2021 358.39 359.22 352.09 352.24 219,756 -5.10(-1.43%)
Jan 25, 2021 359.80 362.05 353.46 357.34 206,044 -0.36(-0.10%)
Jan 22, 2021 350.10 359.67 350.10 357.70 241,081 +2.52(+0.71%)
Jan 21, 2021 353.88 360.61 351.58 355.18 236,608 +0.45(+0.13%)
Jan 20, 2021 349.56 356.78 346.53 354.72 372,044 +5.43(+1.56%)
Jan 19, 2021 348.31 353.22 344.70 349.29 329,762 +1.19(+0.34%)
Jan 15, 2021 353.53 354.30 345.78 348.10 307,675 -7.07(-1.99%)
Jan 14, 2021 362.61 362.82 354.31 355.17 269,819 -6.80(-1.88%)
Jan 13, 2021 372.89 374.47 361.49 361.97 302,812 -10.92(-2.93%)
Jan 12, 2021 375.56 375.56 370.30 372.89 266,304 -0.24(-0.06%)
Jan 11, 2021 377.48 380.49 372.23 373.13 369,294 -5.56(-1.47%)
Jan 08, 2021 376.58 386.91 375.34 378.69 344,224 +4.88(+1.31%)
Jan 07, 2021 362.80 388.67 359.43 373.81 461,334 +15.08(+4.20%)
Jan 06, 2021 341.12 359.25 338.21 358.73 374,180 +13.09(+3.79%)
Jan 05, 2021 345.32 348.70 342.66 345.65 221,817 -0.02(-0.01%)
Jan 04, 2021 362.06 366.76 342.49 345.67 325,073 -15.12(-4.19%)
Dec 31, 2020 360.79 360.79 360.79 152,061 +5.06(+1.42%)
Dec 30, 2020 354.64 357.46 351.42 355.73 152,061 +3.14(+0.89%)
Dec 29, 2020 352.47 355.80 346.35 352.59 193,340 +1.24(+0.35%)
Dec 28, 2020 357.15 358.32 349.57 351.35 158,394 -1.91(-0.54%)
Dec 24, 2020 353.47 355.33 349.83 353.26 85,901 -0.76(-0.22%)
Dec 23, 2020 359.78 360.00 351.60 354.02 143,378 -4.08(-1.14%)
Dec 22, 2020 350.63 359.22 350.62 358.10 210,994 +7.48(+2.13%)
Dec 21, 2020 349.10 353.52 341.70 350.63 319,736 -2.29(-0.65%)
Dec 18, 2020 346.94 354.83 345.39 352.91 658,198 +7.96(+2.31%)
Dec 17, 2020 341.54 346.02 339.33 344.95 304,336 +3.11(+0.91%)
Dec 16, 2020 337.14 344.37 336.27 341.84 298,041 +4.02(+1.19%)
Dec 15, 2020 336.09 342.08 335.04 337.82 289,718 +2.14(+0.64%)
Dec 14, 2020 328.79 337.27 327.67 335.68 365,586 +8.51(+2.60%)
Dec 11, 2020 320.95 328.84 319.89 327.17 301,584 +6.19(+1.93%)
Dec 10, 2020 323.48 325.92 319.73 320.98 334,085 -3.39(-1.05%)
Dec 09, 2020 327.34 331.53 323.67 324.37 317,078 -4.09(-1.24%)
Dec 08, 2020 324.07 328.81 319.66 328.46 366,544 +6.33(+1.96%)
Dec 07, 2020 315.05 324.49 314.22 322.13 355,203 +8.06(+2.57%)
Dec 04, 2020 319.16 319.16 308.86 314.07 482,988 -5.78(-1.81%)
Dec 03, 2020 326.47 329.71 318.22 319.86 502,130 -8.61(-2.62%)
Dec 02, 2020 339.67 341.42 325.05 328.46 426,461 -13.53(-3.96%)
Dec 01, 2020 335.23 342.64 331.37 342.00 768,473 +6.77(+2.02%)
Nov 30, 2020 333.17 335.91 326.96 335.23 3,127,688 +2.90(+0.87%)
Nov 27, 2020 325.97 333.39 323.25 332.33 320,787 +9.23(+2.86%)
Nov 25, 2020 319.98 327.06 319.14 323.10 463,681 +5.14(+1.62%)
Nov 24, 2020 322.19 327.09 315.15 317.96 431,208 -5.67(-1.75%)
Nov 23, 2020 328.55 333.01 322.73 323.62 559,520 -5.56(-1.69%)
Nov 20, 2020 325.94 330.45 320.48 329.18 445,923 +1.18(+0.36%)
Nov 19, 2020 316.17 329.66 316.17 328.00 563,725 +15.70(+5.03%)
Nov 18, 2020 319.78 321.73 311.46 312.30 570,280 -6.79(-2.13%)
Nov 17, 2020 330.97 333.78 316.86 319.09 434,531 -10.99(-3.33%)
Nov 16, 2020 327.53 330.53 323.05 330.08 393,452 +0.17(+0.05%)
Nov 13, 2020 329.70 333.94 327.60 329.92 273,707 +1.06(+0.32%)
Nov 12, 2020 338.37 339.71 326.37 328.85 281,333 -6.33(-1.89%)
Nov 11, 2020 329.87 338.72 325.46 335.19 512,735 +6.16(+1.87%)
Nov 10, 2020 312.53 330.08 312.35 329.03 584,452 +17.42(+5.59%)
Nov 09, 2020 354.57 364.00 310.27 311.60 1,008,386 -58.58(-15.82%)
Nov 06, 2020 373.45 378.50 368.25 370.18 455,105 -1.00(-0.27%)
Nov 05, 2020 368.31 378.13 366.81 371.18 337,837 +6.53(+1.79%)
Nov 04, 2020 356.30 368.50 352.88 364.65 447,899 +12.56(+3.57%)
Nov 03, 2020 348.23 355.51 346.04 352.09 264,759 +6.66(+1.93%)
Nov 02, 2020 341.76 348.50 338.03 345.43 348,851 +7.21(+2.13%)
Oct 30, 2020 345.75 347.57 333.30 338.22 337,605 -10.45(-3.00%)
Oct 29, 2020 349.12 355.18 347.81 348.67 362,526 -2.14(-0.61%)
Oct 28, 2020 350.98 354.43 345.74 350.81 317,355 -4.00(-1.13%)
Oct 27, 2020 354.82 357.84 349.97 354.81 344,905 +4.29(+1.22%)
Oct 26, 2020 346.67 350.71 345.10 350.52 370,040 +0.81(+0.23%)
Oct 23, 2020 341.79 350.91 341.29 349.70 325,193 +11.07(+3.27%)
Oct 22, 2020 353.84 358.85 335.44 338.63 529,051 -5.52(-1.60%)
Oct 21, 2020 346.98 348.05 342.16 344.15 425,623 +0.33(+0.10%)
Oct 20, 2020 341.90 348.29 341.54 343.83 276,471 +2.01(+0.59%)
Oct 19, 2020 348.25 349.76 339.99 341.82 291,183 -5.69(-1.64%)
Oct 16, 2020 349.07 351.90 344.87 347.51 300,989 -0.91(-0.26%)
Oct 15, 2020 343.48 351.30 341.46 348.42 341,840 +0.07(+0.02%)
Oct 14, 2020 341.43 351.38 340.75 348.35 395,428 +8.04(+2.36%)
Oct 13, 2020 342.16 343.70 337.41 340.31 402,338 -0.68(-0.20%)
Oct 12, 2020 338.37 341.74 335.48 340.98 290,989 +5.94(+1.77%)
Oct 09, 2020 335.94 338.42 332.17 335.05 469,689 +5.51(+1.67%)
Oct 08, 2020 321.96 331.50 321.96 329.54 424,498 +8.90(+2.78%)
Oct 07, 2020 318.13 322.91 316.87 320.63 566,372 +3.51(+1.11%)
Oct 06, 2020 316.76 320.60 310.45 317.12 8,418,433 +0.25(+0.08%)
Oct 05, 2020 312.29 318.49 310.64 316.87 693,630 +4.80(+1.54%)
Oct 02, 2020 309.26 316.43 308.49 312.08 754,750 -5.31(-1.67%)
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.