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, 2002 4.293 4.293 4.049 4.049 640,999 -0.22(-5.23%)
Jul 30, 2002 4.479 4.481 4.217 4.272 1,255,814 -0.13(-2.89%)
Jul 29, 2002 4.057 4.489 4.033 4.399 866,849 +0.33(+8.00%)
Jul 26, 2002 4.192 4.220 3.943 4.073 803,841 -0.13(-3.10%)
Jul 25, 2002 4.277 4.494 4.085 4.204 1,501,303 -0.03(-0.73%)
Jul 24, 2002 3.976 4.390 3.902 4.235 1,988,174 +0.23(+5.65%)
Jul 23, 2002 4.033 4.134 3.888 4.008 1,427,476 -0.07(-1.60%)
Jul 22, 2002 3.935 4.137 3.764 4.073 1,995,118 +0.14(+3.61%)
Jul 19, 2002 4.245 4.285 3.876 3.932 2,333,239 -0.37(-8.63%)
Jul 17, 2002 4.240 4.416 4.238 4.303 1,182,712 -0.05(-1.09%)
Jul 12, 2002 4.261 4.566 4.261 4.351 1,118,067 -0.02(-0.37%)
Jul 11, 2002 4.277 4.367 4.098 4.367 1,184,076 +0.10(+2.29%)
Jul 10, 2002 4.595 4.596 4.197 4.269 2,157,578 -0.29(-6.43%)
Jul 09, 2002 4.668 4.668 4.562 4.562 549,896 -0.11(-2.27%)
Jul 08, 2002 4.644 4.668 4.644 4.668 450,063 +0.02(+0.53%)
Jul 05, 2002 4.546 4.665 4.481 4.644 309,043 +0.15(+3.30%)
Jul 04, 2002 4.595 4.601 4.432 4.495 1,132,523 +0.00(+0.00%)
Jul 03, 2002 4.595 4.601 4.432 4.495 1,132,523 -0.06(-1.32%)
Jul 02, 2002 4.513 4.603 4.497 4.556 1,152,163 -0.02(-0.36%)
Jul 01, 2002 4.530 4.611 4.507 4.572 739,195 +0.05(+1.08%)
Jun 28, 2002 4.579 4.685 4.399 4.523 1,406,926 -0.08(-1.73%)
Jun 27, 2002 4.636 4.701 4.522 4.603 479,795 +0.03(+0.75%)
Jun 26, 2002 4.644 4.685 4.456 4.569 531,075 -0.07(-1.61%)
Jun 25, 2002 4.732 4.807 4.644 4.644 717,647 +0.03(+0.71%)
Jun 21, 2002 4.748 4.826 4.556 4.611 1,124,886 -0.10(-2.21%)
Jun 20, 2002 4.676 4.807 4.675 4.715 929,040 +0.06(+1.22%)
Jun 19, 2002 4.595 4.693 4.562 4.658 622,451 +0.06(+1.20%)
Jun 18, 2002 4.603 4.619 4.564 4.603 483,068 +0.00(+0.07%)
Jun 17, 2002 4.562 4.627 4.562 4.600 367,961 +0.03(+0.64%)
Jun 14, 2002 4.513 4.595 4.481 4.570 876,942 +0.00(+0.07%)
Jun 12, 2002 4.553 4.603 4.546 4.567 407,784 +0.00(+0.11%)
Jun 11, 2002 4.579 4.667 4.513 4.562 377,235 +0.00(+0.00%)
Jun 10, 2002 4.579 4.614 4.489 4.562 436,152 +0.02(+0.54%)
Jun 07, 2002 4.318 4.553 4.277 4.538 1,572,222 +0.22(+5.01%)
Jun 06, 2002 4.564 4.603 4.179 4.321 2,590,730 -0.25(-5.42%)
Jun 05, 2002 4.611 4.644 4.566 4.569 447,336 -0.20(-4.17%)
May 31, 2002 4.696 4.839 4.696 4.768 408,603 +0.09(+1.92%)
May 28, 2002 4.741 4.741 4.603 4.678 294,859 -0.05(-1.10%)
May 27, 2002 4.742 4.790 4.717 4.730 171,842 +0.00(+0.00%)
May 24, 2002 4.742 4.790 4.717 4.730 169,387 -0.04(-0.75%)
May 23, 2002 4.888 4.888 4.742 4.766 201,028 -0.07(-1.35%)
May 22, 2002 4.701 4.888 4.701 4.831 586,992 +0.07(+1.54%)
May 21, 2002 4.644 4.807 4.644 4.758 894,944 +0.03(+0.55%)
May 20, 2002 4.864 4.864 3.397 4.732 926,858 -0.08(-1.73%)
May 17, 2002 4.888 4.888 4.740 4.815 364,415 -0.05(-1.01%)
May 16, 2002 4.904 4.913 4.781 4.864 268,401 -0.04(-0.80%)
May 15, 2002 4.856 4.929 4.764 4.903 684,642 +0.06(+1.14%)
May 14, 2002 5.035 5.084 4.779 4.847 586,173 -0.16(-3.25%)
May 13, 2002 4.953 5.010 4.807 5.010 543,076 +0.13(+2.71%)
May 10, 2002 5.092 5.092 4.857 4.878 620,269 -0.19(-3.70%)
May 09, 2002 5.114 5.149 5.020 5.066 312,589 +0.01(+0.29%)
May 08, 2002 5.193 5.279 5.033 5.051 180,298 +0.00(+0.00%)
May 07, 2002 5.173 5.173 5.051 5.051 399,329 -0.09(-1.74%)
May 06, 2002 5.211 5.255 5.141 5.141 357,868 -0.05(-1.04%)
May 03, 2002 5.092 5.195 5.079 5.195 664,184 +0.05(+0.89%)
May 02, 2002 5.067 5.206 5.028 5.149 705,645 +0.07(+1.28%)
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.