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

Pool Corp (NQ: POOL )

364.15 -5.83 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2021 543.12 548.07 532.38 540.33 499,431 -5.83(-1.07%)
Nov 29, 2021 550.34 555.40 542.14 546.16 185,385 +0.89(+0.16%)
Nov 26, 2021 552.29 555.82 543.52 545.28 91,167 -9.04(-1.63%)
Nov 24, 2021 545.35 555.95 543.99 554.32 132,513 +6.72(+1.23%)
Nov 23, 2021 543.44 549.20 540.62 547.60 205,538 +2.29(+0.42%)
Nov 22, 2021 562.64 564.72 543.66 545.31 244,149 -17.34(-3.08%)
Nov 19, 2021 567.34 567.78 562.03 562.64 208,384 -0.83(-0.15%)
Nov 18, 2021 559.63 564.05 558.74 563.47 168,181 +4.73(+0.85%)
Nov 17, 2021 561.05 564.53 553.13 558.74 194,543 -0.71(-0.13%)
Nov 16, 2021 554.13 567.28 554.13 559.46 279,153 +3.75(+0.68%)
Nov 15, 2021 554.53 563.29 553.39 555.70 217,340 -1.37(-0.25%)
Nov 12, 2021 541.36 558.07 536.94 557.07 277,089 +16.93(+3.13%)
Nov 11, 2021 519.48 541.08 519.48 540.14 409,406 +26.72(+5.20%)
Nov 10, 2021 511.29 513.42 252,071 +0.20(+0.04%)
Nov 09, 2021 507.02 515.04 503.06 513.22 205,032 +6.37(+1.26%)
Nov 08, 2021 507.87 507.87 501.45 506.85 172,437 +2.54(+0.50%)
Nov 05, 2021 510.32 514.80 503.18 504.31 180,081 -4.09(-0.80%)
Nov 04, 2021 506.26 510.44 504.42 508.40 159,699 +5.59(+1.11%)
Nov 03, 2021 503.30 505.31 495.80 502.81 242,651 +0.99(+0.20%)
Nov 02, 2021 504.23 507.75 498.63 501.81 241,981 +0.45(+0.09%)
Nov 01, 2021 502.40 498.58 496.61 501.37 217,867 -0.21(-0.04%)
Oct 29, 2021 491.87 505.32 491.87 501.57 212,527 +8.30(+1.68%)
Oct 28, 2021 487.78 500.56 487.78 493.28 166,992 +6.68(+1.37%)
Oct 27, 2021 490.05 495.50 485.89 486.60 154,770 -3.74(-0.76%)
Oct 26, 2021 496.41 490.33 233,357 -4.87(-0.98%)
Oct 25, 2021 489.95 503.38 488.88 495.20 187,413 +5.39(+1.10%)
Oct 22, 2021 488.08 501.38 484.30 489.81 326,105 +3.65(+0.75%)
Oct 21, 2021 450.40 487.01 449.34 486.16 403,634 +34.55(+7.65%)
Oct 20, 2021 455.12 457.04 448.75 451.60 206,136 -0.65(-0.14%)
Oct 19, 2021 451.75 455.05 448.32 452.26 152,250 +3.94(+0.88%)
Oct 18, 2021 439.10 448.88 438.15 448.31 172,685 +7.05(+1.60%)
Oct 15, 2021 441.72 448.07 440.23 441.26 187,177 +0.34(+0.08%)
Oct 14, 2021 430.27 441.32 427.63 440.92 261,331 +12.17(+2.84%)
Oct 13, 2021 431.54 434.79 427.76 428.75 184,901 -0.48(-0.11%)
Oct 12, 2021 437.18 439.20 427.65 429.23 204,283 -4.54(-1.05%)
Oct 11, 2021 435.20 440.13 433.33 433.77 100,172 -0.98(-0.23%)
Oct 08, 2021 441.67 444.59 433.04 434.75 143,272 -5.85(-1.33%)
Oct 07, 2021 434.32 444.49 434.32 440.60 257,761 +11.29(+2.63%)
Oct 06, 2021 428.15 432.34 424.88 429.32 228,524 +0.52(+0.12%)
Oct 05, 2021 426.99 433.82 425.45 428.79 289,337 +4.25(+1.00%)
Oct 04, 2021 425.40 427.37 415.91 424.55 363,600 -1.31(-0.31%)
Oct 01, 2021 422.95 428.72 414.47 425.86 266,111 +2.91(+0.69%)
Sep 30, 2021 437.00 438.08 422.29 422.95 330,684 -12.09(-2.78%)
Sep 29, 2021 434.07 437.82 433.11 435.04 161,396 +2.68(+0.62%)
Sep 28, 2021 440.09 440.09 427.62 432.37 207,826 -11.37(-2.56%)
Sep 27, 2021 451.67 452.22 434.96 443.74 245,417 -9.47(-2.09%)
Sep 24, 2021 453.78 454.39 450.81 453.21 161,981 -0.86(-0.19%)
Sep 23, 2021 443.16 456.63 443.05 454.07 226,704 +10.10(+2.27%)
Sep 22, 2021 449.97 453.55 443.00 443.97 232,580 -3.63(-0.81%)
Sep 21, 2021 453.78 454.44 444.56 447.60 261,253 -2.72(-0.60%)
Sep 20, 2021 446.86 453.07 440.48 450.32 202,025 -1.48(-0.33%)
Sep 17, 2021 456.73 458.92 449.71 451.80 382,407 -6.48(-1.41%)
Sep 16, 2021 466.18 466.18 451.96 458.27 255,839 -6.29(-1.35%)
Sep 15, 2021 460.79 468.11 458.94 464.56 219,858 +2.40(+0.52%)
Sep 14, 2021 469.31 471.65 458.38 462.16 224,556 -4.13(-0.89%)
Sep 13, 2021 482.49 482.75 462.92 466.29 299,126 -14.13(-2.94%)
Sep 10, 2021 478.69 485.61 478.31 480.41 204,236 +1.74(+0.36%)
Sep 09, 2021 483.13 483.13 472.74 478.67 238,896 -5.60(-1.16%)
Sep 08, 2021 477.38 487.64 474.19 484.27 165,863 +6.17(+1.29%)
Sep 07, 2021 484.43 484.53 476.96 478.10 134,867 -5.69(-1.18%)
Sep 03, 2021 482.98 485.19 476.02 483.78 116,550 -0.36(-0.07%)
Sep 02, 2021 481.43 485.79 478.92 484.14 169,358 +5.87(+1.23%)
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.