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

Pool Corp (NQ: POOL )

360.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2020 304.69 305.69 301.25 305.63 294,289 +1.70(+0.56%)
Jul 30, 2020 299.98 305.65 299.39 303.93 385,435 +0.96(+0.32%)
Jul 29, 2020 296.80 303.59 296.80 302.97 329,183 +7.06(+2.39%)
Jul 28, 2020 300.13 300.13 294.56 295.91 249,310 -3.57(-1.19%)
Jul 27, 2020 295.95 300.59 294.42 299.48 296,420 +5.85(+1.99%)
Jul 24, 2020 287.58 295.97 284.77 293.63 485,163 +3.56(+1.23%)
Jul 23, 2020 301.09 307.57 286.78 290.07 856,445 -1.27(-0.44%)
Jul 22, 2020 286.68 293.33 286.63 291.34 442,225 +5.29(+1.85%)
Jul 21, 2020 293.98 294.01 285.35 286.06 331,897 -4.76(-1.64%)
Jul 20, 2020 285.50 292.00 281.94 290.81 352,870 +6.72(+2.36%)
Jul 17, 2020 276.09 284.63 273.82 284.10 322,785 +10.41(+3.80%)
Jul 16, 2020 277.43 279.35 270.64 273.68 330,589 -3.81(-1.37%)
Jul 15, 2020 276.35 278.44 272.49 277.50 264,511 +5.95(+2.19%)
Jul 14, 2020 265.48 273.42 265.44 271.54 253,884 +4.92(+1.85%)
Jul 13, 2020 271.19 275.75 266.42 266.62 333,526 -2.13(-0.79%)
Jul 10, 2020 263.81 270.06 263.81 268.75 198,541 -0.62(-0.23%)
Jul 09, 2020 261.55 270.74 260.46 269.37 313,629 +8.04(+3.08%)
Jul 08, 2020 261.84 263.94 259.14 261.33 406,727 -1.05(-0.40%)
Jul 07, 2020 260.77 264.92 259.11 262.38 158,007 +2.54(+0.98%)
Jul 06, 2020 264.46 265.04 259.24 259.85 172,125 -0.93(-0.36%)
Jul 02, 2020 264.85 266.35 259.11 260.77 211,287 -2.60(-0.99%)
Jul 01, 2020 262.35 264.86 258.40 263.37 253,369 +1.00(+0.38%)
Jun 30, 2020 256.18 263.55 255.79 262.36 269,619 +5.87(+2.29%)
Jun 29, 2020 251.77 258.53 250.24 256.50 196,965 +4.68(+1.86%)
Jun 26, 2020 253.59 258.54 250.64 251.82 411,798 -2.87(-1.13%)
Jun 25, 2020 252.40 255.03 249.98 254.68 219,758 +2.53(+1.00%)
Jun 24, 2020 255.43 258.52 247.87 252.15 299,537 -4.62(-1.80%)
Jun 23, 2020 263.89 263.89 256.48 256.78 233,611 -4.52(-1.73%)
Jun 22, 2020 257.55 263.22 255.57 261.29 265,618 +4.01(+1.56%)
Jun 19, 2020 258.26 259.79 256.20 257.28 402,782 +1.40(+0.55%)
Jun 18, 2020 255.42 258.05 253.21 255.88 175,049 -0.25(-0.10%)
Jun 17, 2020 256.65 258.86 253.98 256.13 217,725 +1.96(+0.77%)
Jun 16, 2020 253.12 256.24 247.90 254.17 253,896 +7.96(+3.23%)
Jun 15, 2020 237.31 247.33 236.35 246.21 281,063 +2.37(+0.97%)
Jun 12, 2020 247.38 250.10 240.67 243.84 224,033 +1.00(+0.41%)
Jun 11, 2020 252.31 254.35 242.44 242.83 248,539 -10.34(-4.09%)
Jun 10, 2020 255.06 256.00 252.26 253.18 270,074 -0.14(-0.05%)
Jun 09, 2020 245.59 256.33 245.22 253.31 340,822 +6.88(+2.79%)
Jun 08, 2020 250.57 250.57 242.47 246.43 370,976 -3.36(-1.34%)
Jun 05, 2020 253.02 254.81 245.84 249.79 444,542 -3.81(-1.50%)
Jun 04, 2020 258.09 260.06 251.13 253.60 195,651 -6.47(-2.49%)
Jun 03, 2020 258.06 260.96 256.85 260.07 231,687 +3.53(+1.38%)
Jun 02, 2020 259.12 260.08 252.12 256.54 491,043 -1.86(-0.72%)
Jun 01, 2020 261.68 261.68 255.72 258.40 343,085 -1.22(-0.47%)
May 29, 2020 246.99 261.11 246.99 259.61 623,292 +9.54(+3.82%)
May 28, 2020 252.69 257.35 248.06 250.07 582,734 +4.50(+1.83%)
May 27, 2020 234.56 246.49 231.62 245.57 382,611 +11.24(+4.80%)
May 26, 2020 239.16 239.33 232.67 234.33 386,167 +4.48(+1.95%)
May 22, 2020 229.68 230.81 226.35 229.85 384,441 -0.16(-0.07%)
May 21, 2020 222.92 230.81 222.92 230.02 587,603 +7.29(+3.28%)
May 20, 2020 224.36 226.19 221.17 222.72 193,869 +1.72(+0.78%)
May 19, 2020 224.90 225.79 220.92 221.00 197,818 -0.53(-0.24%)
May 18, 2020 220.65 226.55 219.06 221.53 544,552 +6.36(+2.96%)
May 15, 2020 207.26 216.45 207.26 215.17 378,638 +5.08(+2.42%)
May 14, 2020 206.46 211.62 205.19 210.10 248,694 +1.86(+0.89%)
May 13, 2020 212.52 212.58 206.01 208.24 284,837 -5.03(-2.36%)
May 12, 2020 220.02 221.20 212.91 213.27 243,232 -5.91(-2.70%)
May 11, 2020 215.96 221.10 214.29 219.18 415,371 +2.97(+1.37%)
May 08, 2020 213.86 216.78 212.54 216.21 215,491 +5.73(+2.72%)
May 07, 2020 214.63 216.28 209.71 210.49 166,153 -3.48(-1.63%)
May 06, 2020 215.43 217.47 213.90 213.97 249,761 +0.44(+0.21%)
May 05, 2020 211.56 216.89 206.54 213.53 476,966 +6.78(+3.28%)
May 04, 2020 207.44 208.78 203.90 206.74 385,924 -1.16(-0.56%)
May 01, 2020 200.97 209.25 199.23 207.91 322,926 +4.20(+2.06%)
Apr 30, 2020 204.62 207.21 203.28 203.71 375,423 -5.82(-2.78%)
Apr 29, 2020 215.14 215.14 208.39 209.53 330,751 -2.87(-1.35%)
Apr 28, 2020 218.97 221.25 211.88 212.40 316,490 -1.86(-0.87%)
Apr 27, 2020 206.19 215.40 204.26 214.26 453,110 +8.78(+4.27%)
Apr 24, 2020 200.10 207.93 195.60 205.48 444,594 +8.76(+4.45%)
Apr 23, 2020 192.49 203.69 184.41 196.72 660,018 +13.45(+7.34%)
Apr 22, 2020 178.61 186.13 176.15 183.27 352,608 +5.45(+3.06%)
Apr 21, 2020 182.34 182.87 176.31 177.82 227,131 -6.58(-3.57%)
Apr 20, 2020 188.89 188.89 181.37 184.41 312,745 -6.91(-3.61%)
Apr 17, 2020 192.13 192.34 184.19 191.32 371,240 +2.34(+1.24%)
Apr 16, 2020 186.05 190.53 185.04 188.98 247,967 +4.69(+2.54%)
Apr 15, 2020 185.32 188.76 182.88 184.29 345,993 -3.72(-1.98%)
Apr 14, 2020 187.76 188.85 185.42 188.00 327,055 +4.65(+2.54%)
Apr 13, 2020 191.41 191.41 182.98 183.36 152,687 -8.62(-4.49%)
Apr 09, 2020 192.95 197.27 189.11 191.98 321,471 +0.35(+0.18%)
Apr 08, 2020 185.42 194.04 184.41 191.63 340,922 +7.25(+3.93%)
Apr 07, 2020 195.20 197.30 184.09 184.39 256,407 -4.24(-2.25%)
Apr 06, 2020 174.44 190.42 174.44 188.62 359,846 +17.05(+9.93%)
Apr 03, 2020 183.46 183.46 169.57 171.58 326,978 -14.29(-7.69%)
Apr 02, 2020 185.09 187.42 176.25 185.87 318,836 -1.82(-0.97%)
Apr 01, 2020 182.88 190.16 180.99 187.69 350,759 -1.69(-0.89%)
Mar 31, 2020 188.96 190.23 184.74 189.38 283,732 -1.52(-0.80%)
Mar 30, 2020 180.94 191.65 180.02 190.90 251,521 +10.94(+6.08%)
Mar 27, 2020 173.26 183.12 173.26 179.96 357,005 +1.91(+1.07%)
Mar 26, 2020 164.39 178.74 164.39 178.05 342,557 +9.59(+5.69%)
Mar 25, 2020 174.35 178.91 162.76 168.47 398,749 -5.78(-3.32%)
Mar 24, 2020 169.07 177.52 166.08 174.25 466,764 +11.30(+6.93%)
Mar 23, 2020 162.09 171.51 154.33 162.95 568,060 +1.47(+0.91%)
Mar 20, 2020 186.00 190.54 161.35 161.48 673,801 -25.11(-13.46%)
Mar 19, 2020 180.44 194.56 171.37 186.59 583,308 +6.21(+3.44%)
Mar 18, 2020 162.26 184.66 159.62 180.38 644,143 +5.97(+3.42%)
Mar 17, 2020 166.38 176.36 165.26 174.41 505,140 +9.33(+5.65%)
Mar 16, 2020 168.07 179.99 162.99 165.09 585,938 -33.31(-16.79%)
Mar 13, 2020 184.30 198.58 180.27 198.40 395,553 +18.49(+10.28%)
Mar 12, 2020 187.03 190.57 178.25 179.91 405,427 -19.65(-9.85%)
Mar 11, 2020 203.71 206.91 197.16 199.56 465,253 -8.46(-4.07%)
Mar 10, 2020 207.61 209.59 193.64 208.02 336,855 +3.52(+1.72%)
Mar 09, 2020 204.34 213.17 202.08 204.50 339,109 -11.41(-5.29%)
Mar 06, 2020 213.33 216.87 209.47 215.91 265,310 -1.66(-0.76%)
Mar 05, 2020 214.93 218.67 212.17 217.58 302,032 -0.86(-0.40%)
Mar 04, 2020 209.94 218.83 209.00 218.44 355,342 +11.70(+5.66%)
Mar 03, 2020 202.54 208.49 201.67 206.74 267,720 +4.25(+2.10%)
Mar 02, 2020 202.19 204.02 195.35 202.49 381,504 -0.04(-0.02%)
Feb 28, 2020 202.39 204.79 193.31 202.52 481,455 -5.21(-2.51%)
Feb 27, 2020 208.85 213.74 207.50 207.74 337,454 -3.48(-1.65%)
Feb 26, 2020 209.57 215.11 209.11 211.21 252,391 +2.40(+1.15%)
Feb 25, 2020 216.70 218.57 208.56 208.81 205,013 -6.78(-3.14%)
Feb 24, 2020 216.53 218.38 211.40 215.59 168,557 -4.44(-2.02%)
Feb 21, 2020 222.42 222.42 219.51 220.03 111,145 -3.04(-1.36%)
Feb 20, 2020 223.70 225.06 221.44 223.08 212,229 -1.06(-0.47%)
Feb 19, 2020 227.85 228.70 223.96 224.13 239,179 -2.43(-1.07%)
Feb 18, 2020 223.44 227.44 223.02 226.56 299,642 +2.35(+1.05%)
Feb 14, 2020 219.14 224.46 217.18 224.21 323,747 +5.19(+2.37%)
Feb 13, 2020 211.77 224.57 211.21 219.02 402,491 +0.92(+0.42%)
Feb 12, 2020 220.20 220.80 217.20 218.09 254,068 -2.03(-0.92%)
Feb 11, 2020 215.40 220.70 215.40 220.12 262,180 +1.67(+0.76%)
Feb 10, 2020 217.63 219.33 216.61 218.45 188,051 +0.61(+0.28%)
Feb 07, 2020 216.40 218.35 216.11 217.84 162,603 +1.07(+0.49%)
Feb 06, 2020 214.28 217.25 213.54 216.77 120,896 +1.90(+0.88%)
Feb 05, 2020 215.23 215.23 212.42 214.87 145,993 +0.93(+0.44%)
Feb 04, 2020 214.57 215.02 210.97 213.94 132,389 +1.85(+0.87%)
Feb 03, 2020 210.98 213.39 210.44 212.09 197,375 +1.56(+0.74%)
Jan 31, 2020 215.06 215.43 210.05 210.53 195,519 -4.48(-2.09%)
Jan 30, 2020 215.59 216.20 213.10 215.01 185,071 -1.49(-0.69%)
Jan 29, 2020 213.04 217.77 212.48 216.50 223,921 +3.90(+1.83%)
Jan 28, 2020 212.37 213.96 210.98 212.60 108,115 -0.11(-0.05%)
Jan 27, 2020 209.47 214.45 209.47 212.72 183,417 +1.56(+0.74%)
Jan 24, 2020 212.59 214.45 210.89 211.15 174,582 -0.80(-0.38%)
Jan 23, 2020 211.75 213.87 211.07 211.95 222,214 +0.18(+0.09%)
Jan 22, 2020 210.99 212.53 210.61 211.77 165,643 +1.25(+0.59%)
Jan 21, 2020 210.86 211.43 209.61 210.52 194,094 -0.51(-0.24%)
Jan 17, 2020 209.80 212.04 209.29 211.03 164,894 +1.32(+0.63%)
Jan 16, 2020 208.78 210.16 208.13 209.71 128,432 +1.36(+0.65%)
Jan 15, 2020 206.24 210.35 206.24 208.35 171,079 +1.35(+0.65%)
Jan 14, 2020 207.81 208.75 206.41 207.00 158,375 -0.95(-0.46%)
Jan 13, 2020 208.73 210.55 205.74 207.95 246,749 -0.41(-0.20%)
Jan 10, 2020 206.24 209.21 205.28 208.36 196,248 +2.43(+1.18%)
Jan 09, 2020 206.15 207.93 205.47 205.93 177,545 +0.39(+0.19%)
Jan 08, 2020 204.99 206.66 204.74 205.54 229,285 +1.04(+0.51%)
Jan 07, 2020 204.89 206.09 204.44 204.50 278,089 -1.98(-0.96%)
Jan 06, 2020 206.22 206.73 203.40 206.48 142,879 +0.04(+0.02%)
Jan 03, 2020 204.15 207.05 203.45 206.44 201,352 +1.18(+0.58%)
Jan 02, 2020 203.75 205.33 201.93 205.26 163,565 +1.37(+0.67%)
Dec 31, 2019 206.05 206.86 203.47 203.89 174,165 -2.46(-1.19%)
Dec 30, 2019 204.74 206.95 203.37 206.34 125,051 +1.54(+0.75%)
Dec 27, 2019 204.72 205.76 203.68 204.81 129,999 +0.61(+0.30%)
Dec 26, 2019 204.58 204.94 201.20 204.19 114,809 -0.59(-0.29%)
Dec 24, 2019 201.66 205.39 201.60 204.78 89,061 +2.91(+1.44%)
Dec 23, 2019 206.92 206.92 201.69 201.87 159,912 -4.64(-2.25%)
Dec 20, 2019 204.81 207.44 204.55 206.51 355,830 +2.74(+1.34%)
Dec 19, 2019 201.77 204.06 199.70 203.77 251,769 +2.19(+1.09%)
Dec 18, 2019 203.52 203.52 200.45 201.58 189,102 -1.78(-0.87%)
Dec 17, 2019 200.56 203.52 199.82 203.36 179,071 +3.37(+1.68%)
Dec 16, 2019 198.04 200.58 197.38 199.99 143,806 +2.78(+1.41%)
Dec 13, 2019 198.75 198.78 195.75 197.21 207,706 -1.98(-0.99%)
Dec 12, 2019 199.44 200.97 198.40 199.19 193,143 -0.26(-0.13%)
Dec 11, 2019 199.07 200.29 198.34 199.45 266,782 +0.39(+0.20%)
Dec 10, 2019 199.40 200.30 198.59 199.06 110,399 -1.21(-0.60%)
Dec 09, 2019 201.74 203.16 199.48 200.27 130,927 -1.95(-0.96%)
Dec 06, 2019 201.60 202.70 200.06 202.22 187,707 +0.53(+0.26%)
Dec 05, 2019 198.98 202.11 198.84 201.69 143,460 +3.62(+1.83%)
Dec 04, 2019 196.88 199.64 196.83 198.07 264,702 +1.48(+0.75%)
Dec 03, 2019 197.28 198.01 196.00 196.59 156,607 -1.18(-0.60%)
Dec 02, 2019 198.21 200.86 197.41 197.77 155,486 -0.42(-0.21%)
Nov 29, 2019 201.03 201.42 197.98 198.19 86,041 -3.17(-1.57%)
Nov 27, 2019 202.94 203.17 200.02 201.36 219,686 -0.49(-0.24%)
Nov 26, 2019 197.02 201.90 196.30 201.85 171,483 +4.76(+2.42%)
Nov 25, 2019 199.66 201.41 196.50 197.09 180,394 -2.06(-1.04%)
Nov 22, 2019 196.56 199.93 195.77 199.15 141,040 +2.60(+1.32%)
Nov 21, 2019 203.30 203.30 196.18 196.55 291,937 -5.78(-2.86%)
Nov 20, 2019 200.56 203.99 200.13 202.33 312,770 +2.57(+1.29%)
Nov 19, 2019 200.45 201.75 197.88 199.76 225,820 -0.43(-0.22%)
Nov 18, 2019 199.08 201.07 198.44 200.19 205,363 +1.16(+0.58%)
Nov 15, 2019 197.98 200.82 196.72 199.03 578,642 +1.90(+0.96%)
Nov 14, 2019 196.77 198.65 195.71 197.13 156,269 +0.68(+0.35%)
Nov 13, 2019 195.42 198.11 194.98 196.45 225,326 +0.79(+0.40%)
Nov 12, 2019 195.59 199.33 195.42 195.66 221,980 +0.58(+0.30%)
Nov 11, 2019 192.01 196.66 191.91 195.07 192,982 +1.59(+0.82%)
Nov 08, 2019 193.23 194.11 191.49 193.49 131,081 +1.05(+0.55%)
Nov 07, 2019 194.46 195.02 191.77 192.43 323,240 -1.26(-0.65%)
Nov 06, 2019 191.68 194.05 190.19 193.70 168,138 +2.66(+1.39%)
Nov 05, 2019 195.05 196.96 190.65 191.03 178,771 -4.13(-2.12%)
Nov 04, 2019 197.91 199.70 194.60 195.17 199,248 -3.22(-1.62%)
Nov 01, 2019 199.81 200.64 197.63 198.39 218,503 -0.18(-0.09%)
Oct 31, 2019 199.09 200.91 197.61 198.57 272,027 +0.42(+0.21%)
Oct 30, 2019 193.47 198.35 193.11 198.15 265,337 +5.13(+2.66%)
Oct 29, 2019 190.56 194.82 190.56 193.03 222,520 +1.98(+1.04%)
Oct 28, 2019 192.39 193.78 190.79 191.04 231,889 -0.55(-0.28%)
Oct 25, 2019 194.32 195.66 191.53 191.59 262,162 -3.41(-1.75%)
Oct 24, 2019 197.35 199.27 194.24 195.00 251,858 -2.15(-1.09%)
Oct 23, 2019 203.84 203.84 196.00 197.14 332,716 -6.69(-3.28%)
Oct 22, 2019 203.22 206.40 200.49 203.84 343,761 +2.32(+1.15%)
Oct 21, 2019 205.69 207.68 200.39 201.52 439,058 -6.68(-3.21%)
Oct 18, 2019 204.92 208.72 202.85 208.20 644,438 +4.30(+2.11%)
Oct 17, 2019 218.47 218.47 197.36 203.90 853,412 +11.71(+6.09%)
Oct 16, 2019 196.13 196.36 186.44 192.19 462,367 -4.04(-2.06%)
Oct 15, 2019 194.47 196.45 193.68 196.23 193,583 +2.60(+1.34%)
Oct 14, 2019 194.36 195.08 192.08 193.63 140,809 -0.98(-0.50%)
Oct 11, 2019 194.20 197.02 194.20 194.61 120,114 +1.73(+0.90%)
Oct 10, 2019 193.16 193.80 191.57 192.87 97,533 +1.32(+0.69%)
Oct 09, 2019 192.21 195.01 191.55 191.55 129,820 -0.61(-0.32%)
Oct 08, 2019 192.78 194.87 191.20 192.16 172,226 -0.90(-0.47%)
Oct 07, 2019 193.18 193.83 191.46 193.06 144,794 -0.01(-0.01%)
Oct 04, 2019 188.84 193.46 188.84 193.07 131,081 +4.37(+2.31%)
Oct 03, 2019 190.26 190.72 187.65 188.71 157,898 -1.57(-0.83%)
Oct 02, 2019 190.82 191.18 187.66 190.28 198,940 -0.44(-0.23%)
Oct 01, 2019 193.78 194.82 190.13 190.72 218,854 -2.39(-1.24%)
Sep 30, 2019 190.52 193.24 189.78 193.11 189,900 +2.09(+1.09%)
Sep 27, 2019 190.54 191.94 189.23 191.03 142,779 +1.12(+0.59%)
Sep 26, 2019 191.63 193.96 189.86 189.91 139,630 -2.09(-1.09%)
Sep 25, 2019 190.14 192.35 188.26 191.99 209,843 +1.44(+0.75%)
Sep 24, 2019 191.49 192.38 188.56 190.56 191,888 +0.35(+0.19%)
Sep 23, 2019 188.00 191.65 187.07 190.20 196,450 +2.55(+1.36%)
Sep 20, 2019 185.13 188.97 185.13 187.66 575,503 +3.89(+2.12%)
Sep 19, 2019 182.08 184.66 180.49 183.77 163,925 +2.59(+1.43%)
Sep 18, 2019 182.27 184.43 179.24 181.17 188,547 -0.69(-0.38%)
Sep 17, 2019 178.34 182.54 177.71 181.86 206,224 +3.51(+1.97%)
Sep 16, 2019 181.44 182.56 178.23 178.35 212,424 -3.56(-1.96%)
Sep 13, 2019 183.86 184.74 180.39 181.91 247,226 -1.06(-0.58%)
Sep 12, 2019 180.44 184.28 179.73 182.97 256,666 +3.53(+1.97%)
Sep 11, 2019 180.69 180.69 177.24 179.44 392,447 -0.34(-0.19%)
Sep 10, 2019 186.13 186.13 178.73 179.78 268,791 -6.83(-3.66%)
Sep 09, 2019 193.34 193.34 186.40 186.61 280,325 -6.38(-3.30%)
Sep 06, 2019 194.29 196.24 192.42 192.99 216,936 -1.29(-0.67%)
Sep 05, 2019 191.03 194.96 190.54 194.28 183,681 +4.85(+2.56%)
Sep 04, 2019 188.13 189.90 187.32 189.43 210,034 +2.83(+1.52%)
Sep 03, 2019 187.41 188.58 184.69 186.59 279,604 -1.43(-0.76%)
Aug 30, 2019 190.53 190.99 187.53 188.02 157,192 -1.87(-0.98%)
Aug 29, 2019 190.53 191.45 188.28 189.89 162,922 +0.79(+0.42%)
Aug 28, 2019 189.26 190.21 187.56 189.09 220,488 -0.17(-0.09%)
Aug 27, 2019 188.94 190.02 187.35 189.26 242,266 +1.69(+0.90%)
Aug 26, 2019 185.54 188.05 184.79 187.58 163,603 +2.53(+1.37%)
Aug 23, 2019 187.69 189.76 184.64 185.05 179,857 -5.92(-3.10%)
Aug 22, 2019 189.15 191.35 187.90 190.97 174,342 +2.35(+1.24%)
Aug 21, 2019 190.28 191.44 187.84 188.62 163,477 -0.09(-0.05%)
Aug 20, 2019 189.78 189.78 186.53 188.71 160,602 -1.08(-0.57%)
Aug 19, 2019 188.91 190.09 186.84 189.79 363,522 +3.14(+1.68%)
Aug 16, 2019 185.35 187.88 185.35 186.65 249,210 +1.78(+0.96%)
Aug 15, 2019 186.18 187.75 183.37 184.87 260,101 -0.40(-0.22%)
Aug 14, 2019 185.64 187.98 184.17 185.27 231,204 -2.83(-1.51%)
Aug 13, 2019 186.75 190.62 184.98 188.10 248,112 +1.88(+1.01%)
Aug 12, 2019 190.01 190.01 185.47 186.22 210,468 -4.11(-2.16%)
Aug 09, 2019 187.16 190.95 186.84 190.33 175,438 +1.78(+0.95%)
Aug 08, 2019 186.18 190.90 186.18 188.54 386,477 +2.71(+1.46%)
Aug 07, 2019 183.68 186.71 181.06 185.83 199,334 +3.06(+1.67%)
Aug 06, 2019 176.31 183.30 176.31 182.78 154,949 +6.22(+3.53%)
Aug 05, 2019 177.75 179.29 175.76 176.55 200,429 -3.81(-2.11%)
Aug 02, 2019 179.92 181.06 178.55 180.36 168,316 -0.13(-0.07%)
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.