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 (%)
Jan 31, 2003 4.454 4.561 4.454 4.504 362,804 +0.03(+0.65%)
Jan 30, 2003 4.534 4.599 4.426 4.475 525,915 -0.03(-0.72%)
Jan 29, 2003 4.501 4.589 4.467 4.508 589,352 -0.02(-0.36%)
Jan 28, 2003 4.483 4.532 4.483 4.524 473,889 +0.03(+0.72%)
Jan 27, 2003 4.508 4.539 4.467 4.491 593,456 -0.04(-0.97%)
Jan 24, 2003 4.550 4.558 4.498 4.535 281,542 -0.02(-0.36%)
Jan 23, 2003 4.581 4.600 4.540 4.552 442,424 -0.02(-0.36%)
Jan 22, 2003 4.626 4.655 4.545 4.568 451,453 -0.06(-1.30%)
Jan 21, 2003 4.711 4.774 4.621 4.628 385,787 -0.10(-2.04%)
Jan 17, 2003 4.768 4.792 4.719 4.724 343,104 -0.02(-0.40%)
Jan 16, 2003 4.751 4.782 4.703 4.743 643,800 +0.01(+0.17%)
Jan 15, 2003 4.792 4.834 4.711 4.735 522,865 -0.06(-1.25%)
Jan 14, 2003 4.914 4.922 4.735 4.795 297,138 -0.08(-1.63%)
Jan 13, 2003 4.979 4.985 4.849 4.875 226,273 -0.08(-1.54%)
Jan 10, 2003 4.808 4.954 4.808 4.951 269,504 +0.07(+1.53%)
Jan 09, 2003 4.776 4.922 4.776 4.876 465,133 +0.11(+2.28%)
Jan 08, 2003 4.833 4.833 4.694 4.768 316,017 -0.08(-1.68%)
Jan 07, 2003 4.857 4.873 4.696 4.849 384,693 +0.02(+0.40%)
Jan 06, 2003 4.792 4.862 4.746 4.829 334,075 +0.07(+1.47%)
Jan 03, 2003 4.873 4.906 4.753 4.759 223,537 -0.15(-2.98%)
Jan 02, 2003 4.776 4.922 4.719 4.906 717,400 +0.16(+3.42%)
Dec 31, 2002 4.670 4.790 4.670 4.743 778,688 +0.02(+0.41%)
Dec 30, 2002 4.800 4.850 4.677 4.724 373,475 -0.08(-1.59%)
Dec 27, 2002 4.937 4.949 4.774 4.800 299,874 -0.01(-0.24%)
Dec 26, 2002 4.857 4.932 4.776 4.811 312,460 -0.03(-0.54%)
Dec 24, 2002 4.800 4.889 4.800 4.837 157,324 +0.00(+0.00%)
Dec 23, 2002 4.971 4.930 4.857 4.837 508,637 -0.11(-2.20%)
Dec 20, 2002 4.971 4.995 4.857 4.946 397,279 +0.03(+0.66%)
Dec 19, 2002 4.971 5.050 4.883 4.914 250,077 -0.03(-0.69%)
Dec 18, 2002 5.109 5.109 4.914 4.948 368,550 -0.12(-2.43%)
Dec 17, 2002 5.133 5.190 5.065 5.071 247,068 -0.04(-0.79%)
Dec 16, 2002 5.027 5.179 4.995 5.112 474,710 +0.11(+2.28%)
Dec 13, 2002 5.101 5.177 4.995 4.998 504,259 -0.09(-1.72%)
Dec 12, 2002 5.045 5.118 5.029 5.086 262,390 +0.06(+1.13%)
Dec 11, 2002 4.992 5.083 4.915 5.029 274,702 +0.04(+0.75%)
Dec 10, 2002 4.914 5.031 4.873 4.992 487,296 +0.13(+2.60%)
Dec 09, 2002 4.980 4.982 4.833 4.865 408,770 -0.10(-1.93%)
Dec 06, 2002 4.873 4.980 4.844 4.961 350,492 +0.06(+1.29%)
Dec 05, 2002 4.878 4.898 4.862 4.898 298,232 +0.02(+0.40%)
Dec 04, 2002 5.018 5.018 4.803 4.878 818,088 -0.15(-2.98%)
Dec 03, 2002 5.070 5.182 4.954 5.028 1,012,350 -0.04(-0.80%)
Dec 02, 2002 5.144 5.247 4.995 5.068 687,577 -0.05(-0.98%)
Nov 29, 2002 5.057 5.198 5.057 5.118 285,920 +0.06(+1.22%)
Nov 27, 2002 4.889 5.065 4.889 5.057 586,342 +0.15(+3.11%)
Nov 26, 2002 4.857 4.954 4.849 4.904 395,090 +0.02(+0.33%)
Nov 25, 2002 4.755 4.914 4.742 4.888 459,935 +0.11(+2.24%)
Nov 22, 2002 4.759 4.872 4.672 4.781 713,296 -0.10(-2.10%)
Nov 21, 2002 4.591 4.883 4.561 4.883 502,618 +0.29(+6.26%)
Nov 20, 2002 4.565 4.628 4.550 4.595 439,688 +0.01(+0.25%)
Nov 19, 2002 4.630 4.670 4.556 4.584 377,852 -0.06(-1.40%)
Nov 18, 2002 4.733 4.841 4.597 4.649 598,654 -0.14(-2.95%)
Nov 15, 2002 4.764 4.833 4.681 4.790 447,349 +0.02(+0.34%)
Nov 14, 2002 4.776 4.872 4.704 4.774 384,966 -0.01(-0.20%)
Nov 13, 2002 4.717 4.785 4.639 4.784 466,228 +0.07(+1.42%)
Nov 12, 2002 4.638 4.792 4.638 4.717 576,492 +0.04(+0.83%)
Nov 11, 2002 4.932 4.932 4.565 4.678 1,562,302 -0.28(-5.70%)
Nov 08, 2002 4.891 5.023 4.873 4.961 244,879 -0.00(-0.03%)
Nov 07, 2002 4.963 5.105 4.891 4.963 334,896 -0.07(-1.32%)
Nov 06, 2002 4.935 5.065 4.870 5.029 939,296 +0.06(+1.24%)
Nov 05, 2002 5.034 5.060 4.943 4.967 1,099,904 -0.06(-1.29%)
Nov 04, 2002 4.833 5.052 4.824 5.032 1,462,983 +0.21(+4.31%)
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.