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

Pool Corp (NQ: POOL )

368.93 -2.93 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 26, 2021 315.32 325.85 313.37 322.05 703,839 +11.33(+3.65%)
Feb 25, 2021 314.18 315.63 308.53 310.72 478,145 -5.19(-1.64%)
Feb 24, 2021 306.79 317.15 302.96 315.91 679,992 +9.75(+3.19%)
Feb 23, 2021 298.94 307.76 293.87 306.16 555,395 +3.68(+1.21%)
Feb 22, 2021 310.64 313.63 299.73 302.49 603,681 -11.21(-3.57%)
Feb 19, 2021 317.43 319.91 313.06 313.69 377,750 -4.19(-1.32%)
Feb 18, 2021 315.86 318.28 315.54 317.88 274,968 +0.25(+0.08%)
Feb 17, 2021 317.47 323.02 314.03 317.63 417,514 -3.04(-0.95%)
Feb 16, 2021 329.05 331.03 317.75 320.67 585,132 -4.34(-1.33%)
Feb 12, 2021 319.15 331.76 319.15 325.00 893,650 +7.65(+2.41%)
Feb 11, 2021 337.77 346.31 316.32 317.36 1,004,332 -19.87(-5.89%)
Feb 10, 2021 347.30 349.01 335.93 337.22 464,381 -9.38(-2.71%)
Feb 09, 2021 347.35 350.58 344.36 346.60 566,771 +0.86(+0.25%)
Feb 08, 2021 347.13 349.12 345.40 345.75 435,210 +0.08(+0.02%)
Feb 05, 2021 345.36 348.35 343.18 345.67 257,897 +0.32(+0.09%)
Feb 04, 2021 343.01 349.32 341.03 345.35 329,220 +3.98(+1.17%)
Feb 03, 2021 346.51 347.30 339.47 341.37 335,340 -2.36(-0.69%)
Feb 02, 2021 350.11 350.11 343.73 343.73 408,140 -2.42(-0.70%)
Feb 01, 2021 342.64 347.24 340.51 346.15 213,738 +5.42(+1.59%)
Jan 29, 2021 346.49 350.21 340.31 340.73 313,406 -8.16(-2.34%)
Jan 28, 2021 343.21 351.22 339.12 348.88 296,504 +7.70(+2.26%)
Jan 27, 2021 350.11 350.43 334.79 341.19 379,412 -8.68(-2.48%)
Jan 26, 2021 355.97 356.79 349.71 349.86 221,251 -5.06(-1.43%)
Jan 25, 2021 357.37 359.60 351.08 354.92 207,445 -0.36(-0.10%)
Jan 22, 2021 347.74 357.24 347.74 355.28 242,721 +2.50(+0.71%)
Jan 21, 2021 351.49 358.17 349.21 352.78 238,218 +0.45(+0.13%)
Jan 20, 2021 347.20 354.37 344.19 352.33 374,575 +5.40(+1.56%)
Jan 19, 2021 345.96 350.83 342.37 346.93 332,005 +1.18(+0.34%)
Jan 15, 2021 351.14 351.90 343.45 345.75 309,768 -7.02(-1.99%)
Jan 14, 2021 360.16 360.37 351.91 352.77 271,654 -6.75(-1.88%)
Jan 13, 2021 370.37 371.94 359.05 359.52 304,872 -10.85(-2.93%)
Jan 12, 2021 373.02 373.02 367.80 370.37 268,115 -0.24(-0.06%)
Jan 11, 2021 374.93 377.92 369.72 370.61 371,806 -5.52(-1.47%)
Jan 08, 2021 374.04 384.29 372.80 376.14 346,566 +4.85(+1.31%)
Jan 07, 2021 360.35 386.05 357.00 371.29 464,472 +14.98(+4.20%)
Jan 06, 2021 338.82 356.82 335.92 356.31 376,726 +13.00(+3.79%)
Jan 05, 2021 342.99 346.35 340.35 343.31 223,326 -0.02(-0.01%)
Jan 04, 2021 359.62 364.28 340.18 343.33 327,284 -15.02(-4.19%)
Dec 31, 2020 358.35 358.35 358.35 153,096 +5.02(+1.42%)
Dec 30, 2020 352.25 355.05 349.04 353.33 153,096 +3.12(+0.89%)
Dec 29, 2020 350.08 353.39 344.01 350.21 194,655 +1.23(+0.35%)
Dec 28, 2020 354.74 355.89 347.21 348.98 159,471 -1.90(-0.54%)
Dec 24, 2020 351.08 352.93 347.47 350.87 86,485 -0.76(-0.22%)
Dec 23, 2020 357.35 357.56 349.23 351.63 144,354 -4.05(-1.14%)
Dec 22, 2020 348.26 356.79 348.25 355.68 212,429 +7.43(+2.13%)
Dec 21, 2020 346.74 351.13 339.39 348.26 321,911 -2.27(-0.65%)
Dec 18, 2020 344.59 352.43 343.06 350.53 662,675 +7.91(+2.31%)
Dec 17, 2020 339.23 343.69 337.04 342.62 306,406 +3.09(+0.91%)
Dec 16, 2020 334.87 342.04 334.00 339.53 300,068 +3.99(+1.19%)
Dec 15, 2020 333.82 339.77 332.78 335.54 291,689 +2.13(+0.64%)
Dec 14, 2020 326.56 334.99 325.46 333.41 368,073 +8.46(+2.60%)
Dec 11, 2020 318.78 326.62 317.73 324.96 303,635 +6.15(+1.93%)
Dec 10, 2020 321.29 323.72 317.56 318.81 336,357 -3.37(-1.05%)
Dec 09, 2020 325.13 329.29 321.48 322.18 319,234 -4.06(-1.24%)
Dec 08, 2020 321.88 326.59 317.50 326.24 369,037 +6.28(+1.96%)
Dec 07, 2020 312.92 322.29 312.10 319.95 357,619 +8.00(+2.57%)
Dec 04, 2020 317.00 317.00 306.77 311.95 486,273 -5.74(-1.81%)
Dec 03, 2020 324.26 327.49 316.07 317.69 505,545 -8.55(-2.62%)
Dec 02, 2020 337.38 339.11 322.85 326.25 429,361 -13.44(-3.96%)
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.