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

Pool Corp (NQ: POOL )

369.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2021 416.94 424.90 416.94 422.94 295,950 +4.92(+1.18%)
May 27, 2021 416.14 419.69 413.60 418.02 790,880 +1.78(+0.43%)
May 26, 2021 416.96 420.41 412.72 416.24 179,607 -0.03(-0.01%)
May 25, 2021 416.31 418.30 413.56 416.26 206,777 -1.05(-0.25%)
May 24, 2021 418.13 420.46 415.87 417.31 156,096 +1.44(+0.35%)
May 21, 2021 419.09 423.86 415.27 415.87 217,134 -0.47(-0.11%)
May 20, 2021 415.37 418.44 412.05 416.33 285,071 +1.84(+0.44%)
May 19, 2021 410.68 424.12 406.70 414.49 245,482 +0.71(+0.17%)
May 18, 2021 427.62 430.01 413.61 413.79 312,561 -8.30(-1.97%)
May 17, 2021 423.83 426.26 417.72 422.09 206,002 -2.13(-0.50%)
May 14, 2021 421.51 425.19 419.77 424.22 182,268 +3.55(+0.84%)
May 13, 2021 409.58 423.07 408.65 420.67 229,883 +14.75(+3.63%)
May 12, 2021 420.78 422.94 405.03 405.93 278,368 -18.48(-4.35%)
May 11, 2021 424.25 427.48 419.76 424.41 283,484 -5.89(-1.37%)
May 10, 2021 431.38 434.63 428.31 430.30 199,532 +0.92(+0.21%)
May 07, 2021 420.98 430.54 420.98 429.38 149,306 +8.86(+2.11%)
May 06, 2021 426.16 427.33 414.77 420.52 229,196 -6.49(-1.52%)
May 05, 2021 422.01 428.30 418.27 427.01 343,897 +10.07(+2.41%)
May 04, 2021 413.89 417.02 410.50 416.94 240,853 +2.21(+0.53%)
May 03, 2021 410.99 417.25 409.56 414.73 288,568 +6.13(+1.50%)
Apr 30, 2021 407.12 410.45 405.33 408.60 218,914 +1.03(+0.25%)
Apr 29, 2021 409.93 409.93 402.30 407.56 229,544 +5.96(+1.48%)
Apr 28, 2021 404.93 409.13 400.27 401.60 213,267 -6.19(-1.52%)
Apr 27, 2021 402.63 410.99 399.93 407.79 300,631 +8.16(+2.04%)
Apr 26, 2021 405.75 405.75 395.52 399.63 338,657 -6.07(-1.50%)
Apr 23, 2021 397.73 410.57 397.73 405.70 360,273 +8.77(+2.21%)
Apr 22, 2021 399.48 412.64 395.89 396.93 878,677 +23.97(+6.43%)
Apr 21, 2021 371.39 379.21 371.39 372.96 271,079 -0.38(-0.10%)
Apr 20, 2021 371.53 375.78 370.61 373.34 250,380 +3.01(+0.81%)
Apr 19, 2021 369.41 372.97 368.14 370.33 259,775 +0.72(+0.19%)
Apr 16, 2021 363.64 371.48 361.57 369.61 300,400 +7.52(+2.08%)
Apr 15, 2021 358.45 364.56 355.58 362.09 287,605 +6.51(+1.83%)
Apr 14, 2021 357.78 360.02 354.16 355.58 167,458 -2.66(-0.74%)
Apr 13, 2021 360.60 362.10 358.04 358.24 232,116 -0.71(-0.20%)
Apr 12, 2021 358.21 359.62 355.94 358.95 190,321 +1.63(+0.46%)
Apr 09, 2021 349.95 358.24 349.95 357.31 234,839 +8.44(+2.42%)
Apr 08, 2021 346.78 349.17 342.85 348.87 234,971 +3.97(+1.15%)
Apr 07, 2021 346.28 348.96 343.09 344.90 169,603 -1.03(-0.30%)
Apr 06, 2021 346.69 349.25 341.46 345.93 329,658 +0.70(+0.20%)
Apr 05, 2021 341.03 347.38 340.27 345.24 316,369 +5.25(+1.54%)
Apr 01, 2021 334.35 340.58 334.05 339.98 185,720 +6.12(+1.83%)
Mar 31, 2021 332.16 337.51 332.16 333.86 206,144 +2.78(+0.84%)
Mar 30, 2021 328.69 332.53 324.19 331.09 283,979 -1.07(-0.32%)
Mar 29, 2021 331.66 338.95 327.70 332.16 351,560 +1.57(+0.47%)
Mar 26, 2021 324.46 330.83 322.55 330.59 413,735 +6.39(+1.97%)
Mar 25, 2021 325.89 327.01 321.73 324.20 318,074 -4.69(-1.43%)
Mar 24, 2021 328.88 333.40 324.35 328.89 233,880 -0.78(-0.24%)
Mar 23, 2021 323.41 331.14 322.89 329.68 332,255 +4.54(+1.40%)
Mar 22, 2021 329.38 329.38 320.67 325.14 340,244 -4.43(-1.34%)
Mar 19, 2021 328.19 336.87 326.70 329.57 1,333,859 +3.80(+1.17%)
Mar 18, 2021 325.21 329.66 321.31 325.77 314,306 -2.25(-0.69%)
Mar 17, 2021 332.37 332.82 325.59 328.02 368,215 -4.61(-1.39%)
Mar 16, 2021 338.46 340.28 331.27 332.63 257,589 -3.48(-1.04%)
Mar 15, 2021 331.03 336.53 329.36 336.12 263,949 +4.96(+1.50%)
Mar 12, 2021 331.51 333.20 327.85 331.15 229,255 -4.25(-1.27%)
Mar 11, 2021 331.20 336.98 325.85 335.41 251,064 +3.52(+1.06%)
Mar 10, 2021 331.52 333.44 327.34 331.89 293,778 +7.03(+2.16%)
Mar 09, 2021 321.41 329.30 318.77 324.86 357,581 +7.89(+2.49%)
Mar 08, 2021 317.45 323.08 315.49 316.97 239,082 -1.81(-0.57%)
Mar 05, 2021 313.51 319.38 303.05 318.79 312,106 +6.40(+2.05%)
Mar 04, 2021 320.18 321.97 308.01 312.39 396,466 -7.25(-2.27%)
Mar 03, 2021 318.85 323.74 317.00 319.64 322,486 +0.39(+0.12%)
Mar 02, 2021 320.67 323.04 315.75 319.25 534,211 -3.38(-1.05%)
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.