Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pool Corp (NQ: POOL )

369.23 -13.84 (-3.61%)
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 (%)
Oct 31, 2003 13.08 13.12 12.79 12.82 645,351 -0.34(-2.56%)
Oct 30, 2003 13.56 13.64 13.13 13.16 1,204,575 -0.40(-2.96%)
Oct 29, 2003 13.43 13.61 13.05 13.56 910,362 +0.14(+1.04%)
Oct 28, 2003 12.86 13.44 12.77 13.42 1,281,550 +0.71(+5.61%)
Oct 27, 2003 12.52 12.81 12.40 12.71 498,564 +0.29(+2.36%)
Oct 24, 2003 12.53 12.70 12.38 12.41 849,912 -0.11(-0.85%)
Oct 23, 2003 12.38 12.84 12.10 12.52 1,647,834 +0.19(+1.54%)
Oct 22, 2003 11.31 12.52 11.22 12.33 1,521,596 +1.05(+9.33%)
Oct 21, 2003 11.46 11.46 11.15 11.28 177,989 -0.09(-0.77%)
Oct 20, 2003 11.33 11.43 11.08 11.37 223,631 +0.09(+0.81%)
Oct 17, 2003 11.45 11.45 11.26 11.27 205,237 -0.04(-0.36%)
Oct 16, 2003 11.18 11.33 11.20 11.31 123,083 +0.13(+1.18%)
Oct 15, 2003 11.09 11.29 11.02 11.18 167,040 +0.00(+0.00%)
Oct 14, 2003 11.02 11.18 10.71 11.18 196,289 +0.21(+1.93%)
Oct 13, 2003 10.95 11.03 10.95 10.97 170,079 +0.00(+0.03%)
Oct 10, 2003 10.89 11.02 10.78 10.97 150,069 +0.02(+0.17%)
Oct 09, 2003 10.96 11.04 10.82 10.95 230,129 +0.19(+1.76%)
Oct 08, 2003 10.96 10.96 10.72 10.76 170,268 -0.20(-1.86%)
Oct 07, 2003 10.96 10.97 10.69 10.96 299,527 +0.00(+0.00%)
Oct 06, 2003 11.00 11.04 10.89 10.96 224,654 +0.14(+1.28%)
Oct 03, 2003 10.49 10.99 10.44 10.82 397,402 +0.39(+3.78%)
Oct 02, 2003 10.53 10.58 10.33 10.43 208,570 -0.01(-0.07%)
Oct 01, 2003 10.14 10.67 10.10 10.44 350,945 +0.27(+2.62%)
Sep 30, 2003 10.14 10.33 10.04 10.17 411,597 -0.14(-1.31%)
Sep 29, 2003 10.12 10.38 9.980 10.31 385,244 +0.15(+1.44%)
Sep 26, 2003 10.32 10.32 10.07 10.16 315,746 -0.12(-1.14%)
Sep 25, 2003 10.45 10.78 10.28 10.28 290,951 -0.18(-1.71%)
Sep 24, 2003 10.63 10.77 10.42 10.46 216,444 -0.18(-1.68%)
Sep 23, 2003 10.45 10.65 10.39 10.63 294,855 +0.16(+1.54%)
Sep 22, 2003 10.47 10.60 10.32 10.47 222,029 -0.05(-0.45%)
Sep 19, 2003 10.60 10.77 10.49 10.52 288,640 -0.26(-2.41%)
Sep 18, 2003 10.76 10.78 10.64 10.78 243,875 +0.06(+0.58%)
Sep 17, 2003 10.57 10.74 10.45 10.72 369,590 +0.15(+1.45%)
Sep 16, 2003 10.38 10.59 10.23 10.57 324,006 +0.16(+1.58%)
Sep 15, 2003 10.09 10.57 10.04 10.40 532,495 +3.51(+50.99%)
Sep 12, 2003 6.895 6.984 6.805 6.888 474,484 -0.01(-0.21%)
Sep 11, 2003 6.909 6.955 6.779 6.903 615,953 -0.04(-0.58%)
Sep 10, 2003 6.895 7.030 6.870 6.944 578,465 +0.03(+0.40%)
Sep 09, 2003 6.905 6.987 6.807 6.916 479,136 -0.01(-0.09%)
Sep 08, 2003 6.905 6.979 6.870 6.922 338,761 +0.05(+0.76%)
Sep 05, 2003 6.820 6.968 6.789 6.870 544,535 +0.05(+0.71%)
Sep 04, 2003 6.713 6.822 6.708 6.822 441,648 +0.10(+1.47%)
Sep 03, 2003 6.740 6.789 6.705 6.723 349,980 -0.02(-0.26%)
Sep 02, 2003 6.700 6.740 6.586 6.740 593,515 +0.08(+1.27%)
Aug 29, 2003 6.602 6.693 6.602 6.656 243,535 +0.05(+0.69%)
Aug 28, 2003 6.537 6.705 6.537 6.611 256,123 +0.07(+1.09%)
Aug 27, 2003 6.481 6.651 6.443 6.539 455,603 +0.05(+0.80%)
Aug 26, 2003 6.286 6.495 6.148 6.487 841,429 -0.04(-0.67%)
Aug 25, 2003 6.576 6.576 6.435 6.531 216,445 -0.03(-0.45%)
Aug 22, 2003 6.659 6.700 6.513 6.560 313,586 -0.08(-1.27%)
Aug 21, 2003 6.544 6.645 6.497 6.645 273,362 +0.10(+1.56%)
Aug 20, 2003 6.601 6.601 6.484 6.542 585,033 -0.06(-0.93%)
Aug 19, 2003 6.359 6.604 6.334 6.604 971,133 +0.27(+4.26%)
Aug 18, 2003 6.318 6.414 6.302 6.334 404,433 +0.02(+0.26%)
Aug 15, 2003 6.294 6.334 6.255 6.318 142,016 +0.02(+0.39%)
Aug 14, 2003 6.375 6.377 6.268 6.294 290,327 -0.08(-1.20%)
Aug 13, 2003 6.344 6.383 6.334 6.370 440,279 +0.05(+0.82%)
Aug 12, 2003 6.287 6.359 6.269 6.318 801,752 +0.07(+1.17%)
Aug 11, 2003 6.172 6.245 6.172 6.245 331,099 +0.08(+1.24%)
Aug 08, 2003 6.088 6.172 6.088 6.169 283,486 +0.07(+1.20%)
Aug 07, 2003 6.096 6.131 6.058 6.096 417,020 +0.02(+0.40%)
Aug 06, 2003 6.133 6.153 6.070 6.071 352,990 -0.04(-0.59%)
Aug 05, 2003 6.208 6.208 6.099 6.107 548,365 -0.06(-1.05%)
Aug 04, 2003 6.196 6.253 6.122 6.172 309,208 -0.02(-0.37%)
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.