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

Pool Corp (NQ: POOL )

381.11 +3.61 (+0.95%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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 (%)
May 31, 2002 4.681 4.824 4.681 4.753 409,865 +0.09(+1.92%)
May 28, 2002 4.727 4.727 4.589 4.664 295,770 -0.05(-1.10%)
May 27, 2002 4.727 4.776 4.703 4.716 172,373 +0.00(+0.00%)
May 24, 2002 4.727 4.776 4.703 4.716 169,910 -0.04(-0.75%)
May 23, 2002 4.873 4.873 4.727 4.751 201,649 -0.06(-1.35%)
May 22, 2002 4.686 4.873 4.686 4.816 588,804 +0.07(+1.54%)
May 21, 2002 4.630 4.792 4.630 4.743 897,708 +0.03(+0.55%)
May 20, 2002 4.849 4.849 3.387 4.717 929,720 -0.08(-1.73%)
May 17, 2002 4.873 4.873 4.725 4.800 365,540 -0.05(-1.01%)
May 16, 2002 4.889 4.898 4.766 4.849 269,230 -0.04(-0.80%)
May 15, 2002 4.841 4.914 4.750 4.888 686,756 +0.06(+1.14%)
May 14, 2002 5.019 5.068 4.764 4.833 587,984 -0.16(-3.25%)
May 13, 2002 4.938 4.995 4.792 4.995 544,753 +0.13(+2.71%)
May 10, 2002 5.076 5.076 4.842 4.863 622,185 -0.19(-3.70%)
May 09, 2002 5.098 5.133 5.005 5.050 313,554 +0.01(+0.29%)
May 08, 2002 5.177 5.263 5.018 5.036 180,855 +0.00(+0.00%)
May 07, 2002 5.157 5.157 5.036 5.036 400,562 -0.09(-1.74%)
May 06, 2002 5.195 5.239 5.125 5.125 358,973 -0.05(-1.04%)
May 03, 2002 5.076 5.179 5.063 5.179 666,235 +0.05(+0.89%)
May 02, 2002 5.052 5.190 5.013 5.133 707,824 +0.06(+1.28%)
May 01, 2002 5.133 5.157 4.969 5.068 586,068 -0.08(-1.55%)
Apr 30, 2002 5.247 5.247 5.115 5.148 533,809 -0.07(-1.28%)
Apr 29, 2002 5.265 5.308 5.115 5.214 312,186 -0.02(-0.46%)
Apr 26, 2002 5.208 5.278 5.182 5.239 189,884 +0.02(+0.47%)
Apr 25, 2002 5.232 5.281 5.198 5.214 203,838 -0.02(-0.46%)
Apr 24, 2002 5.255 5.341 5.190 5.239 506,175 +0.02(+0.37%)
Apr 23, 2002 5.200 5.310 5.157 5.219 499,882 +0.01(+0.28%)
Apr 22, 2002 5.102 5.222 5.075 5.205 671,708 +0.11(+2.07%)
Apr 19, 2002 5.143 5.143 4.969 5.099 370,465 -0.04(-0.82%)
Apr 18, 2002 5.070 5.141 5.036 5.141 451,179 +0.06(+1.28%)
Apr 17, 2002 5.198 5.250 5.011 5.076 844,354 -0.03(-0.66%)
Apr 16, 2002 5.425 5.442 5.068 5.110 1,365,578 -0.16(-2.96%)
Apr 15, 2002 5.279 5.360 5.153 5.266 354,322 -0.03(-0.58%)
Apr 12, 2002 5.057 5.302 5.026 5.297 834,504 +0.28(+5.53%)
Apr 11, 2002 5.330 5.338 4.954 5.019 1,567,774 -0.37(-6.90%)
Apr 10, 2002 5.237 5.442 5.166 5.391 679,095 +0.23(+4.47%)
Apr 09, 2002 4.933 5.180 4.933 5.161 456,378 +0.26(+5.37%)
Apr 08, 2002 4.789 4.914 4.694 4.898 581,143 +0.11(+2.20%)
Apr 05, 2002 4.873 4.873 4.613 4.792 390,438 +0.01(+0.17%)
Apr 04, 2002 4.831 4.971 4.781 4.784 333,254 -0.02(-0.51%)
Apr 03, 2002 4.789 4.873 4.730 4.808 646,809 -0.01(-0.17%)
Apr 02, 2002 4.839 4.875 4.758 4.816 360,341 -0.08(-1.63%)
Apr 01, 2002 5.206 5.208 4.842 4.896 696,880 -0.20(-4.01%)
Mar 29, 2002 5.344 5.377 5.101 5.101 622,185 +0.00(+0.00%)
Mar 28, 2002 5.344 5.377 5.101 5.101 622,185 -0.26(-4.85%)
Mar 27, 2002 5.287 5.370 5.263 5.360 293,581 +0.04(+0.76%)
Mar 26, 2002 5.360 5.360 5.279 5.320 153,220 -0.02(-0.43%)
Mar 25, 2002 5.312 5.370 5.281 5.343 149,116 +0.05(+0.86%)
Mar 22, 2002 5.279 5.370 5.271 5.297 363,898 +0.01(+0.28%)
Mar 21, 2002 5.294 5.370 5.271 5.282 419,167 -0.01(-0.15%)
Mar 20, 2002 5.393 5.393 5.271 5.291 513,015 -0.13(-2.37%)
Mar 19, 2002 5.360 5.476 5.338 5.419 568,284 +0.14(+2.65%)
Mar 18, 2002 5.323 5.401 5.261 5.279 678,274 -0.05(-0.91%)
Mar 15, 2002 5.265 5.328 5.247 5.328 292,213 +0.06(+1.23%)
Mar 14, 2002 5.320 5.328 5.255 5.263 1,167,486 -0.05(-0.86%)
Mar 13, 2002 5.287 5.331 5.231 5.308 646,536 +0.03(+0.49%)
Mar 12, 2002 5.206 5.344 5.206 5.282 513,836 +0.07(+1.31%)
Mar 11, 2002 5.279 5.289 5.182 5.214 974,318 +0.00(+0.00%)
Mar 08, 2002 5.166 5.224 5.084 5.214 942,853 +0.03(+0.63%)
Mar 07, 2002 4.993 5.205 4.987 5.182 543,659 +0.20(+4.08%)
Mar 06, 2002 4.979 5.005 4.915 4.979 455,010 +0.01(+0.26%)
Mar 05, 2002 4.995 5.005 4.940 4.966 285,099 +0.00(+0.07%)
Mar 04, 2002 4.914 4.971 4.896 4.963 522,865 +0.09(+1.77%)
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.