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

Pool Corp (NQ: POOL )

374.21 +1.21 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2002 4.294 4.294 4.049 4.049 640,935 -0.22(-5.23%)
Jul 30, 2002 4.480 4.481 4.217 4.273 1,255,687 -0.13(-2.89%)
Jul 29, 2002 4.058 4.489 4.033 4.400 866,762 +0.33(+8.00%)
Jul 26, 2002 4.192 4.221 3.944 4.074 803,760 -0.13(-3.10%)
Jul 25, 2002 4.278 4.494 4.085 4.204 1,501,152 -0.03(-0.73%)
Jul 24, 2002 3.976 4.390 3.903 4.235 1,987,974 +0.23(+5.65%)
Jul 23, 2002 4.033 4.134 3.888 4.009 1,427,333 -0.07(-1.60%)
Jul 22, 2002 3.935 4.137 3.764 4.074 1,994,918 +0.14(+3.61%)
Jul 19, 2002 4.245 4.286 3.877 3.932 2,333,004 -0.37(-8.63%)
Jul 17, 2002 4.240 4.416 4.238 4.304 1,182,593 -0.05(-1.09%)
Jul 12, 2002 4.261 4.566 4.261 4.351 1,117,954 -0.02(-0.37%)
Jul 11, 2002 4.278 4.367 4.098 4.367 1,183,957 +0.10(+2.29%)
Jul 10, 2002 4.595 4.597 4.198 4.269 2,157,361 -0.29(-6.43%)
Jul 09, 2002 4.669 4.669 4.563 4.563 549,840 -0.11(-2.27%)
Jul 08, 2002 4.644 4.669 4.644 4.669 450,018 +0.02(+0.53%)
Jul 05, 2002 4.546 4.665 4.481 4.644 309,012 +0.15(+3.30%)
Jul 04, 2002 4.595 4.602 4.432 4.496 1,132,410 +0.00(+0.00%)
Jul 03, 2002 4.595 4.602 4.432 4.496 1,132,410 -0.06(-1.32%)
Jul 02, 2002 4.514 4.604 4.498 4.556 1,152,047 -0.02(-0.36%)
Jul 01, 2002 4.530 4.612 4.507 4.573 739,121 +0.05(+1.08%)
Jun 28, 2002 4.579 4.685 4.400 4.524 1,406,784 -0.08(-1.73%)
Jun 27, 2002 4.636 4.701 4.522 4.604 479,746 +0.03(+0.75%)
Jun 26, 2002 4.644 4.685 4.457 4.569 531,021 -0.07(-1.61%)
Jun 25, 2002 4.732 4.807 4.644 4.644 717,574 +0.03(+0.71%)
Jun 21, 2002 4.749 4.827 4.556 4.612 1,124,773 -0.10(-2.21%)
Jun 20, 2002 4.677 4.807 4.675 4.716 928,947 +0.06(+1.22%)
Jun 19, 2002 4.596 4.693 4.563 4.659 622,389 +0.06(+1.20%)
Jun 18, 2002 4.603 4.620 4.564 4.604 483,019 +0.00(+0.07%)
Jun 17, 2002 4.563 4.628 4.563 4.600 367,924 +0.03(+0.64%)
Jun 14, 2002 4.514 4.595 4.481 4.571 876,854 +0.00(+0.07%)
Jun 12, 2002 4.553 4.604 4.546 4.568 407,743 +0.00(+0.11%)
Jun 11, 2002 4.579 4.667 4.514 4.563 377,197 +0.00(+0.00%)
Jun 10, 2002 4.579 4.615 4.489 4.563 436,108 +0.02(+0.54%)
Jun 07, 2002 4.318 4.553 4.278 4.538 1,572,064 +0.22(+5.02%)
Jun 06, 2002 4.564 4.604 4.180 4.322 2,590,469 -0.25(-5.42%)
Jun 05, 2002 4.612 4.644 4.566 4.569 447,291 -0.20(-4.17%)
May 31, 2002 4.696 4.840 4.696 4.768 408,562 +0.09(+1.92%)
May 28, 2002 4.742 4.742 4.604 4.678 294,830 -0.05(-1.10%)
May 27, 2002 4.742 4.791 4.718 4.731 171,825 +0.00(+0.00%)
May 24, 2002 4.742 4.791 4.718 4.731 169,370 -0.04(-0.75%)
May 23, 2002 4.889 4.889 4.742 4.766 201,008 -0.07(-1.35%)
May 22, 2002 4.701 4.889 4.701 4.832 586,933 +0.07(+1.54%)
May 21, 2002 4.644 4.807 4.644 4.758 894,854 +0.03(+0.55%)
May 20, 2002 4.864 4.864 3.398 4.732 926,765 -0.08(-1.73%)
May 17, 2002 4.889 4.889 4.740 4.815 364,378 -0.05(-1.01%)
May 16, 2002 4.905 4.913 4.781 4.864 268,374 -0.04(-0.80%)
May 15, 2002 4.856 4.929 4.765 4.903 684,573 +0.06(+1.14%)
May 14, 2002 5.035 5.084 4.780 4.848 586,114 -0.16(-3.25%)
May 13, 2002 4.954 5.011 4.807 5.011 543,022 +0.13(+2.71%)
May 10, 2002 5.092 5.092 4.858 4.879 620,207 -0.19(-3.70%)
May 09, 2002 5.114 5.149 5.021 5.066 312,558 +0.01(+0.29%)
May 08, 2002 5.193 5.280 5.034 5.052 180,280 +0.00(+0.00%)
May 07, 2002 5.174 5.174 5.052 5.052 399,289 -0.09(-1.74%)
May 06, 2002 5.211 5.255 5.141 5.141 357,832 -0.05(-1.04%)
May 03, 2002 5.092 5.195 5.079 5.195 664,118 +0.05(+0.89%)
May 02, 2002 5.068 5.206 5.029 5.149 705,574 +0.07(+1.28%)
May 01, 2002 5.149 5.174 4.985 5.084 584,205 -0.08(-1.55%)
Apr 30, 2002 5.263 5.263 5.132 5.164 532,112 -0.07(-1.28%)
Apr 29, 2002 5.281 5.325 5.132 5.231 311,194 -0.02(-0.46%)
Apr 26, 2002 5.224 5.294 5.198 5.255 189,280 +0.02(+0.47%)
Apr 25, 2002 5.249 5.298 5.215 5.231 203,190 -0.02(-0.46%)
Apr 24, 2002 5.272 5.358 5.206 5.255 504,566 +0.02(+0.37%)
Apr 23, 2002 5.216 5.327 5.174 5.236 498,293 +0.01(+0.28%)
Apr 22, 2002 5.119 5.239 5.091 5.221 669,572 +0.11(+2.07%)
Apr 19, 2002 5.159 5.159 4.985 5.115 369,287 -0.04(-0.82%)
Apr 18, 2002 5.086 5.158 5.052 5.158 449,745 +0.07(+1.28%)
Apr 17, 2002 5.215 5.267 5.027 5.093 841,670 -0.03(-0.66%)
Apr 16, 2002 5.443 5.459 5.084 5.127 1,361,237 -0.16(-2.96%)
Apr 15, 2002 5.296 5.378 5.169 5.283 353,196 -0.03(-0.58%)
Apr 12, 2002 5.073 5.319 5.042 5.314 831,852 +0.28(+5.53%)
Apr 11, 2002 5.347 5.355 4.970 5.035 1,562,791 -0.37(-6.90%)
Apr 10, 2002 5.254 5.459 5.182 5.409 676,936 +0.23(+4.47%)
Apr 09, 2002 4.948 5.197 4.948 5.177 454,927 +0.26(+5.37%)
Apr 08, 2002 4.805 4.929 4.709 4.913 579,296 +0.11(+2.20%)
Apr 05, 2002 4.889 4.889 4.628 4.807 389,197 +0.01(+0.17%)
Apr 04, 2002 4.846 4.986 4.796 4.799 332,195 -0.02(-0.51%)
Apr 03, 2002 4.804 4.889 4.745 4.824 644,753 -0.01(-0.17%)
Apr 02, 2002 4.855 4.890 4.773 4.832 359,196 -0.08(-1.63%)
Apr 01, 2002 5.223 5.224 4.858 4.912 694,664 -0.21(-4.01%)
Mar 29, 2002 5.361 5.394 5.117 5.117 620,207 +0.00(+0.00%)
Mar 28, 2002 5.361 5.394 5.117 5.117 620,207 -0.26(-4.85%)
Mar 27, 2002 5.304 5.387 5.280 5.378 292,648 +0.04(+0.76%)
Mar 26, 2002 5.378 5.378 5.296 5.337 152,733 -0.02(-0.43%)
Mar 25, 2002 5.329 5.387 5.298 5.360 148,642 +0.05(+0.86%)
Mar 22, 2002 5.296 5.387 5.288 5.314 362,742 +0.01(+0.28%)
Mar 21, 2002 5.311 5.387 5.288 5.299 417,835 -0.01(-0.15%)
Mar 20, 2002 5.410 5.410 5.288 5.308 511,384 -0.13(-2.37%)
Mar 19, 2002 5.378 5.493 5.355 5.436 566,477 +0.14(+2.65%)
Mar 18, 2002 5.340 5.418 5.278 5.296 676,118 -0.05(-0.92%)
Mar 15, 2002 5.281 5.345 5.264 5.345 291,284 +0.07(+1.23%)
Mar 14, 2002 5.337 5.345 5.272 5.280 1,163,774 -0.05(-0.86%)
Mar 13, 2002 5.304 5.348 5.247 5.325 644,480 +0.03(+0.49%)
Mar 12, 2002 5.223 5.361 5.223 5.299 512,202 +0.07(+1.31%)
Mar 11, 2002 5.296 5.306 5.198 5.231 971,221 +0.00(+0.00%)
Mar 08, 2002 5.182 5.241 5.101 5.231 939,856 +0.03(+0.63%)
Mar 07, 2002 5.008 5.221 5.003 5.198 541,931 +0.20(+4.08%)
Mar 06, 2002 4.995 5.021 4.931 4.995 453,564 +0.01(+0.26%)
Mar 05, 2002 5.011 5.021 4.956 4.982 284,193 +0.00(+0.07%)
Mar 04, 2002 4.929 4.986 4.912 4.978 521,203 +0.09(+1.77%)
Mar 01, 2002 4.897 4.905 4.770 4.892 261,283 +0.04(+0.91%)
Feb 28, 2002 4.775 4.908 4.775 4.848 316,376 +0.00(+0.00%)
Feb 27, 2002 4.753 4.902 4.729 4.848 196,371 +0.08(+1.71%)
Feb 26, 2002 4.846 4.848 4.709 4.766 340,650 -0.04(-0.88%)
Feb 25, 2002 4.960 4.962 4.775 4.809 468,019 +0.01(+0.14%)
Feb 22, 2002 4.952 4.969 4.797 4.802 254,192 -0.05(-0.97%)
Feb 21, 2002 4.949 5.039 4.840 4.850 437,745 -0.03(-0.67%)
Feb 20, 2002 4.775 4.965 4.775 4.882 657,026 +0.07(+1.35%)
Feb 19, 2002 4.840 4.840 4.768 4.817 524,203 +0.00(+0.00%)
Feb 18, 2002 4.752 4.817 4.742 4.817 292,921 +0.00(+0.00%)
Feb 15, 2002 4.752 4.817 4.742 4.817 292,921 +0.06(+1.16%)
Feb 14, 2002 4.709 4.817 4.701 4.762 336,559 +0.01(+0.24%)
Feb 13, 2002 4.766 4.799 4.718 4.750 440,199 +0.00(+0.00%)
Feb 12, 2002 4.695 4.775 4.659 4.750 806,214 +0.07(+1.50%)
Feb 11, 2002 4.719 4.766 4.584 4.680 1,253,233 +0.06(+1.30%)
Feb 08, 2002 4.724 4.726 4.481 4.620 372,560 +0.09(+1.94%)
Feb 07, 2002 4.255 4.685 4.237 4.532 1,092,044 -0.08(-1.73%)
Feb 06, 2002 4.573 4.758 4.535 4.612 423,017 -0.04(-0.91%)
Feb 05, 2002 4.546 4.685 4.538 4.654 452,745 +0.06(+1.28%)
Feb 04, 2002 4.644 4.644 4.522 4.595 338,741 +0.05(+1.08%)
Feb 01, 2002 4.675 4.677 4.538 4.546 220,645 -0.08(-1.69%)
Jan 31, 2002 4.654 4.832 4.506 4.625 646,935 +0.02(+0.46%)
Jan 30, 2002 4.398 4.644 4.359 4.604 716,756 +0.22(+5.06%)
Jan 29, 2002 4.441 4.455 4.278 4.382 247,919 -0.03(-0.74%)
Jan 28, 2002 4.237 4.432 4.237 4.414 261,828 +0.12(+2.85%)
Jan 25, 2002 4.229 4.297 4.180 4.292 243,282 +0.05(+1.15%)
Jan 24, 2002 4.359 4.441 4.208 4.243 199,371 -0.13(-3.02%)
Jan 23, 2002 4.206 4.410 4.206 4.375 460,109 +0.16(+3.91%)
Jan 22, 2002 4.204 4.367 4.155 4.211 203,735 -0.02(-0.42%)
Jan 21, 2002 4.240 4.310 4.229 4.229 138,823 +0.00(+0.00%)
Jan 18, 2002 4.240 4.310 4.229 4.229 136,914 -0.09(-2.11%)
Jan 17, 2002 4.269 4.320 4.204 4.320 143,733 +0.04(+0.91%)
Jan 16, 2002 4.155 4.330 4.155 4.281 247,373 +0.05(+1.23%)
Jan 15, 2002 4.312 4.318 4.137 4.229 159,551 -0.08(-1.96%)
Jan 14, 2002 4.399 4.441 4.033 4.313 272,192 -0.03(-0.68%)
Jan 11, 2002 4.431 4.465 4.338 4.343 348,014 -0.09(-1.99%)
Jan 10, 2002 4.359 4.450 4.317 4.431 130,914 -0.04(-0.95%)
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.