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

Pool Corp (NQ: POOL )

372.09 +3.16 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jun 30, 2021 449.90 451.39 436.23 442.81 447,322 -6.16(-1.37%)
Jun 29, 2021 439.95 453.90 439.95 448.97 385,105 +8.21(+1.86%)
Jun 28, 2021 442.28 443.26 439.00 440.76 230,503 +0.74(+0.17%)
Jun 25, 2021 444.82 446.49 438.27 440.02 310,433 -3.15(-0.71%)
Jun 24, 2021 441.16 444.48 438.15 443.17 231,721 +3.99(+0.91%)
Jun 23, 2021 445.04 446.45 438.33 439.18 198,990 -4.69(-1.06%)
Jun 22, 2021 441.71 447.00 434.76 443.87 289,364 +6.62(+1.51%)
Jun 21, 2021 427.11 448.00 427.11 437.25 493,652 +10.50(+2.46%)
Jun 18, 2021 417.36 429.28 415.33 426.75 459,111 +5.30(+1.26%)
Jun 17, 2021 416.53 422.88 413.36 421.45 232,045 +3.87(+0.93%)
Jun 16, 2021 419.66 421.93 415.14 417.57 215,721 -1.82(-0.43%)
Jun 15, 2021 414.68 419.74 411.80 419.40 174,424 +3.33(+0.80%)
Jun 14, 2021 422.15 422.15 412.66 416.07 186,002 -0.64(-0.15%)
Jun 11, 2021 413.55 417.89 411.35 416.71 167,263 +2.53(+0.61%)
Jun 10, 2021 419.55 420.86 413.13 414.18 188,706 -4.46(-1.07%)
Jun 09, 2021 424.44 425.62 417.30 418.64 154,383 -6.16(-1.45%)
Jun 08, 2021 420.82 425.21 415.52 424.80 174,025 +4.30(+1.02%)
Jun 07, 2021 423.39 425.52 416.73 420.50 163,097 -2.40(-0.57%)
Jun 04, 2021 426.71 429.07 415.70 422.90 202,121 -0.35(-0.08%)
Jun 03, 2021 422.19 426.38 420.64 423.25 205,647 -2.10(-0.49%)
Jun 02, 2021 424.64 427.79 421.94 425.36 295,285 +1.79(+0.42%)
Jun 01, 2021 425.24 426.58 420.48 423.57 212,192 +2.11(+0.50%)
May 28, 2021 415.49 423.42 415.49 421.46 296,986 +4.90(+1.18%)
May 27, 2021 414.69 418.22 412.16 416.56 793,648 +1.78(+0.43%)
May 26, 2021 415.51 418.94 411.29 414.79 180,235 -0.03(-0.01%)
May 25, 2021 414.86 416.84 412.12 414.81 207,500 -1.04(-0.25%)
May 24, 2021 416.68 419.00 414.42 415.86 156,642 +1.44(+0.35%)
May 21, 2021 417.63 422.38 413.82 414.42 217,894 -0.46(-0.11%)
May 20, 2021 413.93 416.99 410.61 414.88 286,068 +1.83(+0.44%)
May 19, 2021 409.24 422.64 405.29 413.05 246,342 +0.71(+0.17%)
May 18, 2021 426.13 428.51 412.17 412.34 313,655 -8.27(-1.97%)
May 17, 2021 422.35 424.78 416.27 420.62 206,723 -2.12(-0.50%)
May 14, 2021 420.04 423.70 418.31 422.74 182,906 +3.53(+0.84%)
May 13, 2021 408.15 421.59 407.23 419.21 230,687 +14.70(+3.63%)
May 12, 2021 419.31 421.46 403.61 404.51 279,342 -18.42(-4.35%)
May 11, 2021 422.77 425.99 418.30 422.93 284,476 -5.87(-1.37%)
May 10, 2021 429.87 433.11 426.81 428.80 200,231 +0.92(+0.21%)
May 07, 2021 419.51 429.04 419.51 427.88 149,829 +8.83(+2.11%)
May 06, 2021 424.67 425.84 413.33 419.05 229,998 -6.47(-1.52%)
May 05, 2021 420.54 426.81 416.81 425.52 345,101 +10.03(+2.41%)
May 04, 2021 412.45 415.56 409.07 415.49 241,696 +2.21(+0.53%)
May 03, 2021 409.56 415.79 408.13 413.28 289,578 +6.11(+1.50%)
Apr 30, 2021 405.70 409.02 403.91 407.17 219,680 +1.03(+0.25%)
Apr 29, 2021 408.50 408.50 400.90 406.14 230,348 +5.94(+1.48%)
Apr 28, 2021 403.52 407.70 398.87 400.20 214,014 -6.17(-1.52%)
Apr 27, 2021 401.22 409.56 398.54 406.37 301,684 +8.13(+2.04%)
Apr 26, 2021 404.34 404.34 394.14 398.24 339,843 -6.05(-1.50%)
Apr 23, 2021 396.34 409.14 396.34 404.29 361,534 +8.74(+2.21%)
Apr 22, 2021 398.08 411.20 394.51 395.55 881,752 +23.89(+6.43%)
Apr 21, 2021 370.10 377.88 370.10 371.66 272,028 -0.38(-0.10%)
Apr 20, 2021 370.23 374.47 369.32 372.04 251,257 +3.00(+0.81%)
Apr 19, 2021 368.12 371.67 366.86 369.04 260,684 +0.71(+0.19%)
Apr 16, 2021 362.37 370.18 360.31 368.32 301,451 +7.50(+2.08%)
Apr 15, 2021 357.20 363.29 354.34 360.83 288,612 +6.49(+1.83%)
Apr 14, 2021 356.53 358.76 352.93 354.34 168,044 -2.65(-0.74%)
Apr 13, 2021 359.34 360.84 356.79 356.99 232,929 -0.70(-0.20%)
Apr 12, 2021 356.96 358.37 354.70 357.69 190,987 +1.63(+0.46%)
Apr 09, 2021 348.73 356.99 348.73 356.07 235,661 +8.41(+2.42%)
Apr 08, 2021 345.57 347.95 341.65 347.65 235,794 +3.96(+1.15%)
Apr 07, 2021 345.07 347.74 341.89 343.69 170,197 -1.03(-0.30%)
Apr 06, 2021 345.48 348.03 340.27 344.72 330,812 +0.69(+0.20%)
Apr 05, 2021 339.84 346.17 339.09 344.03 317,476 +5.23(+1.54%)
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.