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 (%)
Dec 31, 2002 4.670 4.790 4.670 4.743 778,767 +0.02(+0.41%)
Dec 30, 2002 4.800 4.850 4.676 4.723 373,512 -0.08(-1.59%)
Dec 27, 2002 4.936 4.949 4.774 4.800 299,904 -0.01(-0.24%)
Dec 26, 2002 4.856 4.931 4.775 4.811 312,491 -0.03(-0.54%)
Dec 24, 2002 4.800 4.889 4.800 4.837 157,340 +0.00(+0.00%)
Dec 23, 2002 4.970 4.930 4.856 4.837 508,688 -0.11(-2.20%)
Dec 20, 2002 4.970 4.994 4.856 4.946 397,319 +0.03(+0.66%)
Dec 19, 2002 4.970 5.050 4.882 4.913 250,103 -0.03(-0.69%)
Dec 18, 2002 5.108 5.108 4.913 4.948 368,587 -0.12(-2.43%)
Dec 17, 2002 5.133 5.189 5.064 5.071 247,093 -0.04(-0.79%)
Dec 16, 2002 5.027 5.178 4.994 5.111 474,757 +0.11(+2.27%)
Dec 13, 2002 5.100 5.176 4.994 4.998 504,310 -0.09(-1.72%)
Dec 12, 2002 5.045 5.118 5.029 5.085 262,416 +0.06(+1.13%)
Dec 11, 2002 4.991 5.082 4.915 5.029 274,730 +0.04(+0.75%)
Dec 10, 2002 4.913 5.030 4.873 4.991 487,345 +0.13(+2.60%)
Dec 09, 2002 4.980 4.981 4.832 4.865 408,811 -0.10(-1.93%)
Dec 06, 2002 4.873 4.980 4.843 4.960 350,527 +0.06(+1.29%)
Dec 05, 2002 4.878 4.897 4.861 4.897 298,262 +0.02(+0.40%)
Dec 04, 2002 5.017 5.017 4.803 4.878 818,170 -0.15(-2.98%)
Dec 03, 2002 5.069 5.181 4.954 5.027 1,012,452 -0.04(-0.80%)
Dec 02, 2002 5.144 5.246 4.994 5.068 687,646 -0.05(-0.98%)
Nov 29, 2002 5.056 5.197 5.056 5.118 285,949 +0.06(+1.22%)
Nov 27, 2002 4.889 5.064 4.889 5.056 586,401 +0.15(+3.11%)
Nov 26, 2002 4.856 4.954 4.848 4.904 395,129 +0.02(+0.33%)
Nov 25, 2002 4.754 4.913 4.741 4.887 459,981 +0.11(+2.24%)
Nov 22, 2002 4.759 4.871 4.671 4.780 713,368 -0.10(-2.10%)
Nov 21, 2002 4.590 4.882 4.561 4.882 502,668 +0.29(+6.26%)
Nov 20, 2002 4.564 4.627 4.549 4.595 439,732 +0.01(+0.25%)
Nov 19, 2002 4.629 4.670 4.556 4.584 377,890 -0.06(-1.40%)
Nov 18, 2002 4.733 4.841 4.597 4.649 598,714 -0.14(-2.95%)
Nov 15, 2002 4.764 4.832 4.681 4.790 447,394 +0.02(+0.34%)
Nov 14, 2002 4.775 4.871 4.704 4.774 385,005 -0.01(-0.20%)
Nov 13, 2002 4.717 4.785 4.639 4.783 466,275 +0.07(+1.42%)
Nov 12, 2002 4.637 4.791 4.637 4.717 576,550 +0.04(+0.83%)
Nov 11, 2002 4.931 4.931 4.564 4.678 1,562,459 -0.28(-5.70%)
Nov 08, 2002 4.891 5.022 4.873 4.960 244,903 -0.00(-0.03%)
Nov 07, 2002 4.962 5.105 4.891 4.962 334,930 -0.07(-1.32%)
Nov 06, 2002 4.934 5.064 4.869 5.029 939,391 +0.06(+1.24%)
Nov 05, 2002 5.033 5.059 4.942 4.967 1,100,015 -0.06(-1.29%)
Nov 04, 2002 4.832 5.051 4.824 5.032 1,463,130 +0.21(+4.31%)
Nov 01, 2002 4.668 4.840 4.655 4.824 649,884 +0.19(+4.21%)
Oct 31, 2002 4.580 4.670 4.558 4.629 322,099 +0.02(+0.46%)
Oct 30, 2002 4.475 4.662 4.475 4.608 385,826 +0.11(+2.53%)
Oct 29, 2002 4.484 4.540 4.418 4.494 630,456 -0.03(-0.60%)
Oct 28, 2002 4.611 4.622 4.546 4.521 543,166 -0.11(-2.29%)
Oct 25, 2002 4.597 4.627 4.558 4.627 336,024 +0.07(+1.46%)
Oct 24, 2002 4.579 4.726 4.556 4.561 383,910 -0.05(-1.12%)
Oct 23, 2002 4.574 4.629 4.509 4.613 343,686 +0.06(+1.39%)
Oct 22, 2002 4.509 4.647 4.506 4.549 476,399 +0.00(+0.04%)
Oct 21, 2002 4.462 4.564 4.385 4.548 471,747 +0.08(+1.85%)
Oct 18, 2002 4.465 4.467 4.346 4.465 493,091 +0.01(+0.15%)
Oct 17, 2002 4.303 4.458 4.303 4.458 687,695 +0.22(+5.08%)
Oct 16, 2002 4.098 4.330 3.922 4.242 1,403,871 +0.07(+1.59%)
Oct 15, 2002 4.467 4.663 4.127 4.176 2,762,899 -0.20(-4.53%)
Oct 14, 2002 4.304 4.374 4.223 4.374 586,674 +0.10(+2.28%)
Oct 11, 2002 4.249 4.337 4.249 4.277 553,838 +0.05(+1.27%)
Oct 10, 2002 4.208 4.312 4.174 4.223 966,284 +0.01(+0.19%)
Oct 09, 2002 4.181 4.272 4.174 4.215 478,041 +0.03(+0.78%)
Oct 08, 2002 4.087 4.239 4.085 4.182 519,634 +0.07(+1.78%)
Oct 07, 2002 4.168 4.236 4.078 4.109 667,671 -0.09(-2.17%)
Oct 04, 2002 4.329 4.410 4.187 4.200 637,297 -0.14(-3.15%)
Oct 03, 2002 4.431 4.510 4.334 4.337 463,265 -0.07(-1.69%)
Oct 02, 2002 4.661 4.710 4.411 4.411 951,431 -0.27(-5.82%)
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.