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

Pool Corp (NQ: POOL )

364.37 -7.72 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 405.70 409.02 403.91 407.17 219,680 +1.03(+0.25%)
Apr 29, 2021 408.50 408.50 400.90 406.14 230,348 +5.94(+1.48%)
Apr 28, 2021 403.52 407.70 398.87 400.20 214,014 -6.17(-1.52%)
Apr 27, 2021 401.22 409.56 398.54 406.37 301,684 +8.13(+2.04%)
Apr 26, 2021 404.34 404.34 394.14 398.24 339,843 -6.05(-1.50%)
Apr 23, 2021 396.34 409.14 396.34 404.29 361,534 +8.74(+2.21%)
Apr 22, 2021 398.08 411.20 394.51 395.55 881,752 +23.89(+6.43%)
Apr 21, 2021 370.10 377.88 370.10 371.66 272,028 -0.38(-0.10%)
Apr 20, 2021 370.23 374.47 369.32 372.04 251,257 +3.00(+0.81%)
Apr 19, 2021 368.12 371.67 366.86 369.04 260,684 +0.71(+0.19%)
Apr 16, 2021 362.37 370.18 360.31 368.32 301,451 +7.50(+2.08%)
Apr 15, 2021 357.20 363.29 354.34 360.83 288,612 +6.49(+1.83%)
Apr 14, 2021 356.53 358.76 352.93 354.34 168,044 -2.65(-0.74%)
Apr 13, 2021 359.34 360.84 356.79 356.99 232,929 -0.70(-0.20%)
Apr 12, 2021 356.96 358.37 354.70 357.69 190,987 +1.63(+0.46%)
Apr 09, 2021 348.73 356.99 348.73 356.07 235,661 +8.41(+2.42%)
Apr 08, 2021 345.57 347.95 341.65 347.65 235,794 +3.96(+1.15%)
Apr 07, 2021 345.07 347.74 341.89 343.69 170,197 -1.03(-0.30%)
Apr 06, 2021 345.48 348.03 340.27 344.72 330,812 +0.69(+0.20%)
Apr 05, 2021 339.84 346.17 339.09 344.03 317,476 +5.23(+1.54%)
Apr 01, 2021 333.18 339.39 332.88 338.80 186,370 +6.10(+1.83%)
Mar 31, 2021 331.00 336.33 331.00 332.70 206,866 +2.77(+0.84%)
Mar 30, 2021 327.54 331.38 323.06 329.93 284,973 -1.07(-0.32%)
Mar 29, 2021 330.50 337.77 326.55 331.00 352,790 +1.56(+0.47%)
Mar 26, 2021 323.33 329.68 321.42 329.44 415,183 +6.37(+1.97%)
Mar 25, 2021 324.76 325.87 320.61 323.07 319,187 -4.67(-1.43%)
Mar 24, 2021 327.74 332.24 323.21 327.74 234,699 -0.78(-0.24%)
Mar 23, 2021 322.28 329.99 321.76 328.52 333,418 +4.52(+1.40%)
Mar 22, 2021 328.24 328.24 319.55 324.00 341,435 -4.41(-1.34%)
Mar 19, 2021 327.04 335.69 325.56 328.42 1,338,527 +3.79(+1.17%)
Mar 18, 2021 324.07 328.51 320.19 324.63 315,406 -2.25(-0.69%)
Mar 17, 2021 331.21 331.66 324.46 326.88 369,503 -4.60(-1.39%)
Mar 16, 2021 337.29 339.10 330.12 331.47 258,490 -3.47(-1.04%)
Mar 15, 2021 329.87 335.36 328.21 334.94 264,873 +4.94(+1.50%)
Mar 12, 2021 330.36 332.04 326.70 330.00 230,057 -4.24(-1.27%)
Mar 11, 2021 330.05 335.80 324.71 334.24 251,942 +3.51(+1.06%)
Mar 10, 2021 330.37 332.27 326.20 330.73 294,807 +7.01(+2.16%)
Mar 09, 2021 320.29 328.16 317.66 323.73 358,833 +7.86(+2.49%)
Mar 08, 2021 316.35 321.96 314.38 315.87 239,919 -1.81(-0.57%)
Mar 05, 2021 312.41 318.26 301.99 317.68 313,198 +6.38(+2.05%)
Mar 04, 2021 319.06 320.85 306.93 311.30 397,854 -7.22(-2.27%)
Mar 03, 2021 317.74 322.62 315.89 318.52 323,615 +0.38(+0.12%)
Mar 02, 2021 319.55 321.92 314.65 318.14 536,080 -3.37(-1.05%)
Mar 01, 2021 322.28 327.54 320.13 321.50 627,876 -0.55(-0.17%)
Feb 26, 2021 315.32 325.85 313.37 322.05 703,839 +11.33(+3.65%)
Feb 25, 2021 314.18 315.63 308.53 310.72 478,145 -5.19(-1.64%)
Feb 24, 2021 306.79 317.15 302.96 315.91 679,992 +9.75(+3.19%)
Feb 23, 2021 298.94 307.76 293.87 306.16 555,395 +3.68(+1.21%)
Feb 22, 2021 310.64 313.63 299.73 302.49 603,681 -11.21(-3.57%)
Feb 19, 2021 317.43 319.91 313.06 313.69 377,750 -4.19(-1.32%)
Feb 18, 2021 315.86 318.28 315.54 317.88 274,968 +0.25(+0.08%)
Feb 17, 2021 317.47 323.02 314.03 317.63 417,514 -3.04(-0.95%)
Feb 16, 2021 329.05 331.03 317.75 320.67 585,132 -4.34(-1.33%)
Feb 12, 2021 319.15 331.76 319.15 325.00 893,650 +7.65(+2.41%)
Feb 11, 2021 337.77 346.31 316.32 317.36 1,004,332 -19.87(-5.89%)
Feb 10, 2021 347.30 349.01 335.93 337.22 464,381 -9.38(-2.71%)
Feb 09, 2021 347.35 350.58 344.36 346.60 566,771 +0.86(+0.25%)
Feb 08, 2021 347.13 349.12 345.40 345.75 435,210 +0.08(+0.02%)
Feb 05, 2021 345.36 348.35 343.18 345.67 257,897 +0.32(+0.09%)
Feb 04, 2021 343.01 349.32 341.03 345.35 329,220 +3.98(+1.17%)
Feb 03, 2021 346.51 347.30 339.47 341.37 335,340 -2.36(-0.69%)
Feb 02, 2021 350.11 350.11 343.73 343.73 408,140 -2.42(-0.70%)
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.