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

Pool Corp (NQ: POOL )

361.13 -1.78 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 304.66 305.66 301.23 305.60 294,319 +1.70(+0.56%)
Jul 30, 2020 299.95 305.62 299.36 303.90 385,474 +0.96(+0.32%)
Jul 29, 2020 296.77 303.56 296.77 302.94 329,216 +7.06(+2.39%)
Jul 28, 2020 300.10 300.10 294.53 295.88 249,335 -3.57(-1.19%)
Jul 27, 2020 295.92 300.56 294.39 299.45 296,450 +5.85(+1.99%)
Jul 24, 2020 287.55 295.94 284.74 293.60 485,211 +3.56(+1.23%)
Jul 23, 2020 301.06 307.54 286.75 290.04 856,531 -1.27(-0.44%)
Jul 22, 2020 286.65 293.30 286.61 291.31 442,270 +5.29(+1.85%)
Jul 21, 2020 293.95 293.98 285.32 286.03 331,930 -4.76(-1.64%)
Jul 20, 2020 285.47 291.97 281.91 290.78 352,906 +6.72(+2.36%)
Jul 17, 2020 276.06 284.60 273.79 284.07 322,818 +10.41(+3.80%)
Jul 16, 2020 277.40 279.32 270.62 273.66 330,622 -3.81(-1.37%)
Jul 15, 2020 276.32 278.41 272.46 277.47 264,537 +5.95(+2.19%)
Jul 14, 2020 265.45 273.39 265.42 271.51 253,910 +4.92(+1.85%)
Jul 13, 2020 271.17 275.72 266.39 266.59 333,559 -2.13(-0.79%)
Jul 10, 2020 263.79 270.04 263.79 268.73 198,561 -0.62(-0.23%)
Jul 09, 2020 261.53 270.71 260.44 269.34 313,661 +8.04(+3.08%)
Jul 08, 2020 261.82 263.91 259.12 261.31 406,768 -1.05(-0.40%)
Jul 07, 2020 260.75 264.89 259.09 262.36 158,023 +2.54(+0.98%)
Jul 06, 2020 264.43 265.01 259.21 259.82 172,142 -0.93(-0.36%)
Jul 02, 2020 264.83 266.32 259.09 260.75 211,308 -2.60(-0.99%)
Jul 01, 2020 262.32 264.84 258.37 263.34 253,395 +1.00(+0.38%)
Jun 30, 2020 256.15 263.52 255.77 262.34 269,647 +5.87(+2.29%)
Jun 29, 2020 251.74 258.51 250.22 256.47 196,985 +4.68(+1.86%)
Jun 26, 2020 253.57 258.52 250.61 251.79 411,839 -2.87(-1.13%)
Jun 25, 2020 252.37 255.00 249.96 254.66 219,780 +2.53(+1.00%)
Jun 24, 2020 255.40 258.50 247.84 252.13 299,568 -4.62(-1.80%)
Jun 23, 2020 263.86 263.86 256.45 256.75 233,635 -4.52(-1.73%)
Jun 22, 2020 257.52 263.20 255.54 261.27 265,644 +4.01(+1.56%)
Jun 19, 2020 258.24 259.76 256.17 257.25 402,823 +1.40(+0.55%)
Jun 18, 2020 255.39 258.02 253.18 255.85 175,067 -0.25(-0.10%)
Jun 17, 2020 256.63 258.83 253.95 256.10 217,747 +1.96(+0.77%)
Jun 16, 2020 253.09 256.21 247.87 254.15 253,921 +7.96(+3.23%)
Jun 15, 2020 237.29 247.30 236.32 246.19 281,091 +2.37(+0.97%)
Jun 12, 2020 247.35 250.07 240.64 243.81 224,055 +1.00(+0.41%)
Jun 11, 2020 252.28 254.33 242.41 242.81 248,564 -10.34(-4.09%)
Jun 10, 2020 255.03 255.97 252.24 253.15 270,102 -0.14(-0.05%)
Jun 09, 2020 245.57 256.30 245.20 253.29 340,856 +6.88(+2.79%)
Jun 08, 2020 250.55 250.55 242.45 246.41 371,014 -3.36(-1.34%)
Jun 05, 2020 253.00 254.78 245.82 249.76 444,587 -3.81(-1.50%)
Jun 04, 2020 258.06 260.03 251.11 253.58 195,671 -6.47(-2.49%)
Jun 03, 2020 258.03 260.94 256.83 260.04 231,710 +3.53(+1.38%)
Jun 02, 2020 259.10 260.05 252.10 256.51 491,093 -1.86(-0.72%)
Jun 01, 2020 261.65 261.65 255.70 258.37 343,120 -1.22(-0.47%)
May 29, 2020 246.97 261.08 246.97 259.59 623,355 +9.54(+3.82%)
May 28, 2020 252.66 257.32 248.04 250.04 582,793 +4.50(+1.83%)
May 27, 2020 234.54 246.47 231.59 245.55 382,650 +11.24(+4.80%)
May 26, 2020 239.13 239.31 232.65 234.31 386,206 +4.48(+1.95%)
May 22, 2020 229.66 230.79 226.33 229.83 384,480 -0.16(-0.07%)
May 21, 2020 222.90 230.78 222.90 229.99 587,663 +7.29(+3.28%)
May 20, 2020 224.34 226.17 221.15 222.70 193,888 +1.72(+0.78%)
May 19, 2020 224.88 225.77 220.89 220.98 197,838 -0.53(-0.24%)
May 18, 2020 220.62 226.53 219.04 221.51 544,607 +6.36(+2.96%)
May 15, 2020 207.24 216.43 207.24 215.15 378,676 +5.07(+2.42%)
May 14, 2020 206.44 211.60 205.17 210.08 248,719 +1.86(+0.89%)
May 13, 2020 212.50 212.56 205.99 208.22 284,866 -5.03(-2.36%)
May 12, 2020 219.99 221.18 212.89 213.25 243,257 -5.91(-2.70%)
May 11, 2020 215.94 221.08 214.27 219.16 415,413 +2.97(+1.37%)
May 08, 2020 213.84 216.76 212.52 216.19 215,513 +5.73(+2.72%)
May 07, 2020 214.60 216.26 209.69 210.47 166,169 -3.48(-1.63%)
May 06, 2020 215.40 217.44 213.88 213.95 249,786 +0.44(+0.21%)
May 05, 2020 211.53 216.87 206.52 213.51 477,014 +6.78(+3.28%)
May 04, 2020 207.42 208.75 203.87 206.72 385,963 -1.16(-0.56%)
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.