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

Pool Corp (NQ: POOL )

360.24 +0.74 (+0.20%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 2, 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 28, 2003 4.449 4.530 4.397 4.465 378,288 +0.03(+0.70%)
Feb 27, 2003 4.326 4.445 4.325 4.434 412,926 +0.06(+1.30%)
Feb 26, 2003 4.455 4.455 4.344 4.377 831,579 -0.09(-2.11%)
Feb 25, 2003 4.302 4.473 4.253 4.472 349,923 +0.15(+3.35%)
Feb 24, 2003 4.302 4.333 4.278 4.326 450,018 +0.02(+0.42%)
Feb 21, 2003 4.274 4.309 4.237 4.309 383,197 +0.02(+0.57%)
Feb 20, 2003 4.317 4.317 4.240 4.284 405,289 +0.00(+0.08%)
Feb 19, 2003 4.333 4.335 4.214 4.281 411,835 -0.05(-1.13%)
Feb 18, 2003 4.393 4.410 4.258 4.330 559,932 -0.07(-1.56%)
Feb 14, 2003 4.237 4.408 4.235 4.398 401,743 +0.15(+3.65%)
Feb 13, 2003 4.400 4.416 4.090 4.243 2,701,747 -0.16(-3.56%)
Feb 12, 2003 4.424 4.432 4.392 4.400 257,192 -0.03(-0.66%)
Feb 11, 2003 4.392 4.467 4.392 4.429 475,383 +0.04(+0.85%)
Feb 10, 2003 4.384 4.408 4.367 4.392 400,925 -0.02(-0.41%)
Feb 07, 2003 4.367 4.473 4.367 4.410 428,744 -0.01(-0.15%)
Feb 06, 2003 4.488 4.555 4.343 4.416 307,648 -0.09(-1.99%)
Feb 05, 2003 4.543 4.571 4.486 4.506 356,469 -0.00(-0.07%)
Feb 04, 2003 4.620 4.620 4.489 4.509 492,020 -0.10(-2.08%)
Feb 03, 2003 4.512 4.626 4.512 4.605 291,011 +0.09(+1.91%)
Jan 31, 2003 4.468 4.576 4.468 4.519 361,651 +0.03(+0.65%)
Jan 30, 2003 4.548 4.614 4.441 4.489 524,244 -0.03(-0.72%)
Jan 29, 2003 4.516 4.604 4.481 4.522 587,478 -0.02(-0.36%)
Jan 28, 2003 4.498 4.546 4.498 4.538 472,382 +0.03(+0.72%)
Jan 27, 2003 4.522 4.553 4.481 4.506 591,569 -0.04(-0.97%)
Jan 24, 2003 4.564 4.573 4.512 4.550 280,647 -0.02(-0.36%)
Jan 23, 2003 4.595 4.615 4.555 4.566 441,018 -0.02(-0.36%)
Jan 22, 2003 4.641 4.670 4.560 4.582 450,018 -0.06(-1.30%)
Jan 21, 2003 4.726 4.789 4.636 4.643 384,561 -0.10(-2.04%)
Jan 17, 2003 4.783 4.807 4.734 4.739 342,014 -0.02(-0.40%)
Jan 16, 2003 4.766 4.797 4.718 4.758 641,753 +0.01(+0.17%)
Jan 15, 2003 4.807 4.850 4.726 4.750 521,203 -0.06(-1.25%)
Jan 14, 2003 4.929 4.938 4.750 4.810 296,193 -0.08(-1.63%)
Jan 13, 2003 4.995 5.001 4.864 4.890 225,554 -0.08(-1.54%)
Jan 10, 2003 4.824 4.970 4.824 4.967 268,647 +0.07(+1.53%)
Jan 09, 2003 4.791 4.938 4.791 4.892 463,655 +0.11(+2.28%)
Jan 08, 2003 4.848 4.848 4.709 4.783 315,012 -0.08(-1.68%)
Jan 07, 2003 4.872 4.889 4.711 4.864 383,470 +0.02(+0.40%)
Jan 06, 2003 4.807 4.877 4.762 4.845 333,013 +0.07(+1.47%)
Jan 03, 2003 4.889 4.921 4.768 4.775 222,827 -0.15(-2.98%)
Jan 02, 2003 4.791 4.938 4.734 4.921 715,120 +0.16(+3.42%)
Dec 31, 2002 4.685 4.806 4.685 4.758 776,213 +0.02(+0.41%)
Dec 30, 2002 4.815 4.866 4.692 4.739 372,287 -0.08(-1.59%)
Dec 27, 2002 4.952 4.965 4.789 4.815 298,921 -0.01(-0.24%)
Dec 26, 2002 4.872 4.947 4.791 4.827 311,467 -0.03(-0.54%)
Dec 24, 2002 4.815 4.905 4.815 4.853 156,824 +0.00(+0.00%)
Dec 23, 2002 4.986 4.946 4.872 4.853 507,020 -0.11(-2.20%)
Dec 20, 2002 4.986 5.011 4.872 4.962 396,016 +0.03(+0.66%)
Dec 19, 2002 4.986 5.066 4.898 4.929 249,282 -0.03(-0.69%)
Dec 18, 2002 5.125 5.125 4.929 4.964 367,378 -0.12(-2.43%)
Dec 17, 2002 5.149 5.206 5.081 5.088 246,282 -0.04(-0.79%)
Dec 16, 2002 5.044 5.195 5.011 5.128 473,201 +0.11(+2.27%)
Dec 13, 2002 5.117 5.193 5.011 5.014 502,656 -0.09(-1.72%)
Dec 12, 2002 5.061 5.135 5.045 5.102 261,556 +0.06(+1.13%)
Dec 11, 2002 5.008 5.099 4.931 5.045 273,829 +0.04(+0.75%)
Dec 10, 2002 4.929 5.047 4.889 5.008 485,747 +0.13(+2.60%)
Dec 09, 2002 4.996 4.998 4.848 4.881 407,471 -0.10(-1.93%)
Dec 06, 2002 4.889 4.996 4.859 4.977 349,377 +0.06(+1.29%)
Dec 05, 2002 4.894 4.913 4.877 4.913 297,284 +0.02(+0.40%)
Dec 04, 2002 5.034 5.034 4.819 4.894 815,487 -0.15(-2.98%)
Dec 03, 2002 5.086 5.198 4.970 5.044 1,009,132 -0.04(-0.80%)
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.