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, 2020 317.65 327.63 317.65 323.44 348,343 +5.80(+1.83%)
Sep 29, 2020 314.80 319.48 313.98 317.64 330,170 +3.23(+1.03%)
Sep 28, 2020 310.03 315.14 305.01 314.41 319,012 +9.76(+3.21%)
Sep 25, 2020 298.54 306.06 296.41 304.64 211,003 +4.83(+1.61%)
Sep 24, 2020 296.06 303.33 294.33 299.81 239,539 +2.73(+0.92%)
Sep 23, 2020 296.79 299.77 294.89 297.08 253,592 -0.60(-0.20%)
Sep 22, 2020 293.22 299.31 291.79 297.68 296,073 +7.16(+2.47%)
Sep 21, 2020 285.32 291.23 284.78 290.52 267,086 -0.74(-0.26%)
Sep 18, 2020 293.32 295.57 287.50 291.26 552,849 -2.93(-1.00%)
Sep 17, 2020 287.48 294.39 283.64 294.19 267,431 +3.94(+1.36%)
Sep 16, 2020 299.51 301.36 290.13 290.26 271,885 -7.99(-2.68%)
Sep 15, 2020 302.36 303.14 297.05 298.24 245,550 +0.10(+0.03%)
Sep 14, 2020 293.44 299.46 290.90 298.14 374,079 +7.79(+2.68%)
Sep 11, 2020 292.78 295.36 289.41 290.35 212,968 +0.13(+0.05%)
Sep 10, 2020 293.85 295.09 288.34 290.22 262,568 -2.17(-0.74%)
Sep 09, 2020 287.59 294.44 287.02 292.38 280,408 +8.99(+3.17%)
Sep 08, 2020 280.10 288.20 276.44 283.39 362,951 -1.82(-0.64%)
Sep 04, 2020 298.04 303.41 281.70 285.21 690,311 -14.19(-4.74%)
Sep 03, 2020 317.18 317.98 297.66 299.40 327,588 -19.53(-6.12%)
Sep 02, 2020 321.18 323.20 314.43 318.93 260,684 -0.04(-0.01%)
Sep 01, 2020 318.77 320.89 317.64 318.97 325,377 +2.01(+0.63%)
Aug 31, 2020 319.76 323.22 315.81 316.96 241,901 -2.96(-0.92%)
Aug 28, 2020 326.15 327.51 318.30 319.92 192,178 -5.58(-1.71%)
Aug 27, 2020 326.59 330.79 323.56 325.50 241,632 +0.79(+0.24%)
Aug 26, 2020 324.81 326.66 322.71 324.70 183,440 +0.44(+0.13%)
Aug 25, 2020 322.67 325.24 321.40 324.27 183,117 +0.66(+0.20%)
Aug 24, 2020 324.57 325.38 321.93 323.61 274,850 +1.31(+0.41%)
Aug 21, 2020 314.21 322.52 313.56 322.31 268,305 +7.61(+2.42%)
Aug 20, 2020 314.60 317.72 312.96 314.70 236,854 -0.03(-0.01%)
Aug 19, 2020 318.25 318.76 313.55 314.73 157,243 -2.44(-0.77%)
Aug 18, 2020 317.24 321.14 313.64 317.16 263,998 +1.95(+0.62%)
Aug 17, 2020 310.52 319.00 309.19 315.21 221,194 +6.49(+2.10%)
Aug 14, 2020 309.25 312.03 306.49 308.72 134,462 -0.76(-0.25%)
Aug 13, 2020 312.06 318.59 309.23 309.49 210,290 -4.11(-1.31%)
Aug 12, 2020 307.19 315.05 304.33 313.59 348,707 +8.47(+2.78%)
Aug 11, 2020 313.54 313.54 303.88 305.12 492,703 -8.99(-2.86%)
Aug 10, 2020 318.25 318.25 310.37 314.11 204,563 -3.00(-0.95%)
Aug 07, 2020 315.80 319.54 314.64 317.11 162,480 +0.05(+0.02%)
Aug 06, 2020 316.27 317.65 312.99 317.06 135,201 +0.54(+0.17%)
Aug 05, 2020 312.70 316.53 310.32 316.52 172,386 +3.07(+0.98%)
Aug 04, 2020 310.25 314.78 309.01 313.45 239,122 +2.50(+0.80%)
Aug 03, 2020 306.76 316.16 306.76 310.95 318,364 +5.33(+1.74%)
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%)
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.