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, 2003 6.241 6.335 6.210 6.317 305,497 +0.09(+1.39%)
Jul 30, 2003 6.291 6.291 6.156 6.231 534,893 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.151 6.254 616,178 +0.06(+1.00%)
Jul 28, 2003 6.237 6.237 6.159 6.192 1,051,239 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.118 6.237 884,306 +0.05(+0.87%)
Jul 24, 2003 5.895 6.219 5.895 6.184 1,735,609 +0.33(+5.56%)
Jul 23, 2003 5.776 5.882 5.752 5.858 754,197 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.810 644,818 -0.04(-0.61%)
Jul 21, 2003 5.833 5.921 5.695 5.846 428,242 +0.02(+0.28%)
Jul 18, 2003 5.806 5.833 5.755 5.830 116,471 +0.05(+0.85%)
Jul 17, 2003 5.931 5.933 5.768 5.781 443,517 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.841 5.933 526,438 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.833 5.850 639,908 -0.10(-1.64%)
Jul 14, 2003 5.688 5.988 5.687 5.947 634,998 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,921 +0.13(+2.34%)
Jul 10, 2003 5.617 5.621 5.553 5.573 207,847 -0.04(-0.78%)
Jul 09, 2003 5.584 5.633 5.546 5.617 255,308 +0.03(+0.52%)
Jul 08, 2003 5.540 5.646 5.524 5.587 455,246 +0.02(+0.44%)
Jul 07, 2003 5.475 5.577 5.458 5.563 172,115 +0.11(+2.00%)
Jul 03, 2003 5.447 5.499 5.447 5.454 98,195 -0.03(-0.56%)
Jul 02, 2003 5.447 5.499 5.432 5.485 399,880 +0.04(+0.69%)
Jul 01, 2003 5.600 5.603 5.341 5.447 825,389 -0.16(-2.79%)
Jun 30, 2003 5.605 5.680 5.581 5.603 1,152,708 +0.00(+0.00%)
Jun 27, 2003 5.450 5.651 5.437 5.603 921,403 +0.12(+2.17%)
Jun 26, 2003 5.400 5.512 5.333 5.485 469,430 +0.11(+2.00%)
Jun 25, 2003 5.289 5.377 5.289 5.377 250,399 +0.08(+1.54%)
Jun 24, 2003 5.287 5.367 5.214 5.296 256,127 -0.03(-0.61%)
Jun 23, 2003 5.434 5.463 5.296 5.328 798,385 -0.15(-2.79%)
Jun 20, 2003 5.437 5.489 5.361 5.481 379,144 -0.01(-0.15%)
Jun 19, 2003 5.432 5.501 5.432 5.489 258,582 +0.06(+1.02%)
Jun 18, 2003 5.411 5.497 5.397 5.434 270,038 -0.04(-0.71%)
Jun 17, 2003 5.442 5.475 5.406 5.473 352,140 +0.06(+1.02%)
Jun 16, 2003 5.364 5.434 5.357 5.418 322,682 +0.07(+1.34%)
Jun 13, 2003 5.377 5.419 5.336 5.346 238,942 -0.03(-0.58%)
Jun 12, 2003 5.315 5.491 5.315 5.377 968,591 +0.08(+1.42%)
Jun 11, 2003 5.225 5.315 5.168 5.302 167,751 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,129 +0.03(+0.53%)
Jun 09, 2003 5.204 5.278 5.198 5.219 738,377 -0.01(-0.24%)
Jun 06, 2003 5.253 5.274 5.167 5.231 457,155 -0.01(-0.11%)
Jun 05, 2003 5.248 5.263 5.168 5.237 411,058 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.212 252,581 +0.08(+1.65%)
Jun 03, 2003 5.092 5.142 5.051 5.128 576,627 +0.00(+0.00%)
Jun 02, 2003 5.253 5.296 5.085 5.128 578,536 -0.12(-2.30%)
May 30, 2003 5.214 5.294 5.209 5.248 484,432 +0.06(+1.16%)
May 29, 2003 5.167 5.235 5.147 5.188 526,438 +0.02(+0.41%)
May 28, 2003 5.077 5.167 5.059 5.167 277,675 +0.03(+0.67%)
May 27, 2003 5.051 5.155 5.019 5.133 334,410 +0.07(+1.32%)
May 23, 2003 5.035 5.090 5.032 5.066 196,936 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,223 +0.04(+0.84%)
May 21, 2003 4.988 5.064 4.971 5.020 423,059 +0.01(+0.16%)
May 20, 2003 4.986 5.046 4.970 5.012 367,961 +0.01(+0.20%)
May 19, 2003 5.092 5.116 4.919 5.002 804,659 -0.09(-1.73%)
May 16, 2003 5.129 5.136 5.035 5.090 337,684 -0.07(-1.36%)
May 15, 2003 5.159 5.245 5.116 5.160 311,498 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.100 5.175 592,174 +0.07(+1.41%)
May 13, 2003 5.149 5.165 5.076 5.103 423,878 -0.06(-1.20%)
May 12, 2003 5.113 5.173 5.098 5.165 562,988 +0.05(+0.96%)
May 09, 2003 5.092 5.134 5.056 5.116 470,521 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.033 5.067 1,556,947 -0.32(-6.01%)
May 07, 2003 5.481 5.524 5.387 5.392 510,072 -0.11(-2.04%)
May 06, 2003 5.485 5.543 5.418 5.504 470,793 +0.00(+0.09%)
May 05, 2003 5.489 5.592 5.449 5.499 790,202 +0.02(+0.33%)
May 02, 2003 5.230 5.506 5.230 5.481 1,084,517 +0.24(+4.54%)
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.