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, 2002 4.384 4.507 4.256 4.467 1,045,951 +0.09(+2.12%)
Sep 27, 2002 4.535 4.546 4.370 4.374 784,395 -0.15(-3.28%)
Sep 26, 2002 4.367 4.555 4.361 4.522 1,413,330 +0.15(+3.35%)
Sep 25, 2002 4.289 4.400 4.224 4.375 779,197 +0.09(+1.98%)
Sep 24, 2002 4.204 4.349 4.164 4.290 1,382,418 +0.05(+1.18%)
Sep 23, 2002 4.139 4.253 4.133 4.240 642,768 +0.04(+0.89%)
Sep 20, 2002 4.125 4.247 4.124 4.203 818,709 +0.12(+2.83%)
Sep 19, 2002 4.203 4.284 4.087 4.087 1,768,463 -0.12(-2.79%)
Sep 18, 2002 4.217 4.317 4.090 4.204 1,199,503 -0.05(-1.22%)
Sep 17, 2002 4.540 4.546 4.230 4.256 2,036,960 -0.35(-7.57%)
Sep 16, 2002 4.656 4.742 4.564 4.605 262,600 -0.06(-1.36%)
Sep 13, 2002 4.604 4.711 4.532 4.669 350,518 +0.04(+0.84%)
Sep 12, 2002 4.683 4.683 4.584 4.630 244,171 -0.03(-0.66%)
Sep 11, 2002 4.816 4.854 4.652 4.661 373,924 -0.20(-4.03%)
Sep 10, 2002 4.726 4.856 4.726 4.856 933,174 +0.13(+2.65%)
Sep 09, 2002 4.620 4.775 4.516 4.731 428,793 +0.13(+2.80%)
Sep 06, 2002 4.511 4.604 4.506 4.602 237,555 +0.15(+3.25%)
Sep 05, 2002 4.494 4.543 4.312 4.457 474,837 -0.08(-1.80%)
Sep 04, 2002 4.286 4.582 4.286 4.538 420,153 +0.18(+4.15%)
Sep 03, 2002 4.496 4.496 4.279 4.357 364,765 -0.14(-3.19%)
Aug 30, 2002 4.563 4.569 4.498 4.501 330,831 -0.04(-0.79%)
Aug 29, 2002 4.426 4.560 4.416 4.537 407,471 +0.07(+1.64%)
Aug 28, 2002 4.356 4.529 4.335 4.463 710,210 +0.11(+2.55%)
Aug 27, 2002 4.522 4.522 4.351 4.353 978,858 -0.09(-2.02%)
Aug 26, 2002 4.514 4.639 4.432 4.442 992,767 -0.08(-1.69%)
Aug 23, 2002 4.578 4.641 4.485 4.519 621,570 -0.14(-3.04%)
Aug 22, 2002 4.566 4.662 4.563 4.661 469,655 +0.10(+2.25%)
Aug 21, 2002 4.489 4.654 4.489 4.558 768,511 +0.07(+1.53%)
Aug 20, 2002 4.480 4.489 4.351 4.489 44,865,472 -0.08(-1.79%)
Aug 16, 2002 4.504 4.587 4.367 4.571 775,346 +0.09(+2.11%)
Aug 15, 2002 4.273 4.502 4.269 4.476 934,669 +0.23(+5.49%)
Aug 14, 2002 4.080 4.263 4.080 4.243 1,098,317 +0.15(+3.58%)
Aug 13, 2002 4.098 4.188 4.074 4.097 913,128 -0.06(-1.45%)
Aug 12, 2002 4.204 4.204 4.049 4.157 265,647 +0.12(+3.07%)
Aug 07, 2002 4.115 4.196 3.994 4.033 1,487,515 +0.02(+0.57%)
Aug 06, 2002 3.952 4.103 3.873 4.010 709,992 +0.10(+2.54%)
Aug 05, 2002 4.023 4.023 3.865 3.911 1,216,958 -0.11(-2.68%)
Aug 02, 2002 4.084 4.090 3.984 4.019 2,129,356 -0.10(-2.41%)
Aug 01, 2002 4.133 4.155 4.058 4.118 962,052 +0.07(+1.69%)
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%)
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.