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

Pool Corp (NQ: POOL )

371.17 +1.17 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 5.316 5.637 5.249 5.379 1,304,235 +0.06(+1.20%)
Apr 29, 2003 5.180 5.387 5.141 5.316 897,036 +0.18(+3.42%)
Apr 28, 2003 5.014 5.171 4.972 5.140 657,845 +0.15(+3.04%)
Apr 25, 2003 5.092 5.174 4.872 4.988 1,124,773 -0.16(-3.16%)
Apr 24, 2003 4.889 5.213 4.889 5.151 1,572,882 +0.25(+5.19%)
Apr 23, 2003 4.995 5.053 4.894 4.897 606,843 -0.15(-2.91%)
Apr 22, 2003 5.035 5.065 5.004 5.044 433,654 +0.02(+0.49%)
Apr 21, 2003 5.053 5.068 5.011 5.019 615,297 -0.03(-0.68%)
Apr 17, 2003 5.092 5.109 5.027 5.053 398,198 +0.02(+0.36%)
Apr 16, 2003 5.066 5.133 4.995 5.035 178,370 -0.02(-0.45%)
Apr 15, 2003 5.065 5.065 5.019 5.058 445,109 +0.02(+0.45%)
Apr 14, 2003 4.970 5.114 4.965 5.035 532,658 +0.11(+2.15%)
Apr 11, 2003 4.889 4.965 4.889 4.929 501,293 +0.07(+1.51%)
Apr 10, 2003 4.897 4.898 4.809 4.856 440,745 -0.02(-0.33%)
Apr 09, 2003 4.946 5.006 4.837 4.872 378,288 -0.10(-2.06%)
Apr 08, 2003 5.070 5.076 4.941 4.975 393,288 -0.10(-2.02%)
Apr 07, 2003 5.014 5.244 4.967 5.078 560,204 +0.13(+2.67%)
Apr 04, 2003 5.068 5.068 4.926 4.946 295,103 -0.09(-1.75%)
Apr 03, 2003 5.032 5.130 4.993 5.034 489,565 -0.04(-0.80%)
Apr 02, 2003 4.944 5.149 4.926 5.074 710,483 +0.14(+2.77%)
Apr 01, 2003 4.824 4.954 4.812 4.938 556,931 +0.10(+1.99%)
Mar 31, 2003 4.773 4.949 4.692 4.841 951,595 +0.01(+0.13%)
Mar 28, 2003 4.833 4.848 4.773 4.835 287,859 +0.00(+0.03%)
Mar 27, 2003 4.752 4.897 4.656 4.833 345,573 +0.05(+0.95%)
Mar 26, 2003 4.781 4.820 4.727 4.788 215,976 +0.01(+0.27%)
Mar 25, 2003 4.581 4.848 4.564 4.775 582,165 +0.13(+2.88%)
Mar 24, 2003 4.687 4.726 4.568 4.641 255,656 -0.15(-3.23%)
Mar 21, 2003 4.713 4.897 4.703 4.796 569,625 +0.12(+2.65%)
Mar 20, 2003 4.548 4.672 4.498 4.672 281,149 +0.12(+2.58%)
Mar 19, 2003 4.620 4.620 4.546 4.555 446,775 -0.05(-0.99%)
Mar 18, 2003 4.563 4.615 4.529 4.600 41,701,708 +0.04(+0.82%)
Mar 17, 2003 4.408 4.563 4.397 4.563 328,197 +0.15(+3.51%)
Mar 14, 2003 4.341 4.439 4.310 4.408 339,226 +0.02(+0.56%)
Mar 13, 2003 4.237 4.398 4.204 4.384 360,832 +0.17(+4.14%)
Mar 12, 2003 4.155 4.230 4.155 4.209 265,369 +0.02(+0.47%)
Mar 11, 2003 4.181 4.196 4.144 4.190 527,748 +0.03(+0.82%)
Mar 10, 2003 4.318 4.318 4.133 4.155 440,199 -0.14(-3.19%)
Mar 07, 2003 4.250 4.309 4.240 4.292 294,012 +0.01(+0.19%)
Mar 06, 2003 4.320 4.333 4.242 4.284 589,387 -0.07(-1.50%)
Mar 05, 2003 4.359 4.392 4.282 4.349 433,654 -0.04(-0.82%)
Mar 04, 2003 4.375 4.432 4.357 4.385 421,926 -0.01(-0.33%)
Mar 03, 2003 4.481 4.530 4.393 4.400 244,646 -0.07(-1.46%)
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%)
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.