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, 2021 408.46 411.80 406.66 409.94 218,196 +1.04(+0.25%)
Apr 29, 2021 411.28 411.28 403.62 408.90 228,792 +5.98(+1.48%)
Apr 28, 2021 406.26 410.47 401.59 402.93 212,568 -6.21(-1.52%)
Apr 27, 2021 403.95 412.35 401.25 409.13 299,645 +8.19(+2.04%)
Apr 26, 2021 407.09 407.09 396.82 400.94 337,547 -6.09(-1.50%)
Apr 23, 2021 399.03 411.92 399.03 407.04 359,091 +8.80(+2.21%)
Apr 22, 2021 400.79 414.00 397.19 398.24 875,795 +24.05(+6.43%)
Apr 21, 2021 372.62 380.45 372.62 374.19 270,190 -0.38(-0.10%)
Apr 20, 2021 372.75 377.02 371.83 374.56 249,559 +3.02(+0.81%)
Apr 19, 2021 370.63 374.20 369.36 371.55 258,923 +0.72(+0.19%)
Apr 16, 2021 364.83 372.70 362.76 370.83 299,415 +7.55(+2.08%)
Apr 15, 2021 359.63 365.75 356.75 363.28 286,662 +6.53(+1.83%)
Apr 14, 2021 358.95 361.20 355.33 356.75 166,909 -2.67(-0.74%)
Apr 13, 2021 361.79 363.29 359.22 359.42 231,355 -0.71(-0.20%)
Apr 12, 2021 359.39 360.81 357.11 360.13 189,697 +1.64(+0.46%)
Apr 09, 2021 351.11 359.42 351.11 358.49 234,069 +8.47(+2.42%)
Apr 08, 2021 347.92 350.32 343.97 350.02 234,201 +3.99(+1.15%)
Apr 07, 2021 347.42 350.11 344.22 346.03 169,047 -1.04(-0.30%)
Apr 06, 2021 347.83 350.40 342.59 347.07 328,577 +0.70(+0.20%)
Apr 05, 2021 342.15 348.52 341.39 346.37 315,332 +5.27(+1.54%)
Apr 01, 2021 335.45 341.70 335.14 341.10 185,111 +6.14(+1.83%)
Mar 31, 2021 333.25 338.62 333.25 334.96 205,468 +2.78(+0.84%)
Mar 30, 2021 329.77 333.63 325.26 332.18 283,048 -1.08(-0.32%)
Mar 29, 2021 332.75 340.06 328.77 333.25 350,407 +1.57(+0.47%)
Mar 26, 2021 325.53 331.92 323.61 331.68 412,378 +6.41(+1.97%)
Mar 25, 2021 326.97 328.09 322.79 325.27 317,031 -4.71(-1.43%)
Mar 24, 2021 329.96 334.50 325.41 329.97 233,113 -0.79(-0.24%)
Mar 23, 2021 324.47 332.23 323.95 330.76 331,166 +4.55(+1.39%)
Mar 22, 2021 330.47 330.47 321.73 326.21 339,128 -4.44(-1.34%)
Mar 19, 2021 329.26 337.98 327.77 330.65 1,329,485 +3.81(+1.17%)
Mar 18, 2021 326.28 330.74 322.37 326.84 313,275 -2.26(-0.69%)
Mar 17, 2021 333.47 333.91 326.67 329.10 367,007 -4.63(-1.39%)
Mar 16, 2021 339.58 341.40 332.36 333.73 256,744 -3.49(-1.04%)
Mar 15, 2021 332.12 337.64 330.44 337.22 263,084 +4.98(+1.50%)
Mar 12, 2021 332.60 334.30 328.93 332.24 228,503 -4.27(-1.27%)
Mar 11, 2021 332.29 338.08 326.92 336.51 250,240 +3.53(+1.06%)
Mar 10, 2021 332.61 334.53 328.42 332.98 292,815 +7.05(+2.16%)
Mar 09, 2021 322.47 330.39 319.82 325.93 356,409 +7.91(+2.49%)
Mar 08, 2021 318.50 324.15 316.52 318.01 238,298 -1.82(-0.57%)
Mar 05, 2021 314.54 320.43 304.05 319.83 311,082 +6.42(+2.05%)
Mar 04, 2021 321.23 323.03 309.02 313.41 395,166 -7.27(-2.27%)
Mar 03, 2021 319.90 324.81 318.04 320.69 321,429 +0.39(+0.12%)
Mar 02, 2021 321.72 324.11 316.79 320.30 532,459 -3.39(-1.05%)
Mar 01, 2021 324.48 329.76 322.31 323.69 623,634 -0.55(-0.17%)
Feb 26, 2021 317.46 328.06 315.50 324.24 699,084 +11.41(+3.65%)
Feb 25, 2021 316.32 317.78 310.62 312.83 474,915 -5.23(-1.64%)
Feb 24, 2021 308.88 319.30 305.02 318.06 675,398 +9.82(+3.19%)
Feb 23, 2021 300.98 309.85 295.86 308.24 551,643 +3.70(+1.21%)
Feb 22, 2021 312.75 315.77 301.77 304.54 599,602 -11.28(-3.57%)
Feb 19, 2021 319.58 322.08 315.19 315.83 375,199 -4.21(-1.32%)
Feb 18, 2021 318.00 320.45 317.69 320.04 273,110 +0.25(+0.08%)
Feb 17, 2021 319.63 325.22 316.16 319.79 414,694 -3.06(-0.95%)
Feb 16, 2021 331.29 333.28 319.92 322.85 581,179 -4.37(-1.33%)
Feb 12, 2021 321.32 334.01 321.32 327.22 887,613 +7.70(+2.41%)
Feb 11, 2021 340.07 348.67 318.47 319.52 997,547 -20.00(-5.89%)
Feb 10, 2021 349.66 351.38 338.22 339.52 461,243 -9.44(-2.71%)
Feb 09, 2021 349.71 352.97 346.70 348.96 562,943 +0.86(+0.25%)
Feb 08, 2021 349.49 351.50 347.75 348.10 432,270 +0.08(+0.02%)
Feb 05, 2021 347.71 350.72 345.51 348.02 256,155 +0.32(+0.09%)
Feb 04, 2021 345.35 351.70 343.35 347.70 326,996 +4.01(+1.17%)
Feb 03, 2021 348.86 349.66 341.78 343.69 333,075 -2.37(-0.69%)
Feb 02, 2021 352.50 352.50 346.06 346.06 405,383 -2.44(-0.70%)
Feb 01, 2021 344.97 349.60 342.82 348.50 212,294 +5.46(+1.59%)
Jan 29, 2021 348.84 352.59 342.63 343.04 311,289 -8.21(-2.34%)
Jan 28, 2021 345.54 353.61 341.43 351.25 294,501 +7.75(+2.26%)
Jan 27, 2021 352.50 352.81 337.07 343.51 376,848 -8.74(-2.48%)
Jan 26, 2021 358.39 359.22 352.09 352.24 219,756 -5.10(-1.43%)
Jan 25, 2021 359.80 362.05 353.46 357.34 206,044 -0.36(-0.10%)
Jan 22, 2021 350.10 359.67 350.10 357.70 241,081 +2.52(+0.71%)
Jan 21, 2021 353.88 360.61 351.58 355.18 236,608 +0.45(+0.13%)
Jan 20, 2021 349.56 356.78 346.53 354.72 372,044 +5.43(+1.56%)
Jan 19, 2021 348.31 353.22 344.70 349.29 329,762 +1.19(+0.34%)
Jan 15, 2021 353.53 354.30 345.78 348.10 307,675 -7.07(-1.99%)
Jan 14, 2021 362.61 362.82 354.31 355.17 269,819 -6.80(-1.88%)
Jan 13, 2021 372.89 374.47 361.49 361.97 302,812 -10.92(-2.93%)
Jan 12, 2021 375.56 375.56 370.30 372.89 266,304 -0.24(-0.06%)
Jan 11, 2021 377.48 380.49 372.23 373.13 369,294 -5.56(-1.47%)
Jan 08, 2021 376.58 386.91 375.34 378.69 344,224 +4.88(+1.31%)
Jan 07, 2021 362.80 388.67 359.43 373.81 461,334 +15.08(+4.20%)
Jan 06, 2021 341.12 359.25 338.21 358.73 374,180 +13.09(+3.79%)
Jan 05, 2021 345.32 348.70 342.66 345.65 221,817 -0.02(-0.01%)
Jan 04, 2021 362.06 366.76 342.49 345.67 325,073 -15.12(-4.19%)
Dec 31, 2020 360.79 360.79 360.79 152,061 +5.06(+1.42%)
Dec 30, 2020 354.64 357.46 351.42 355.73 152,061 +3.14(+0.89%)
Dec 29, 2020 352.47 355.80 346.35 352.59 193,340 +1.24(+0.35%)
Dec 28, 2020 357.15 358.32 349.57 351.35 158,394 -1.91(-0.54%)
Dec 24, 2020 353.47 355.33 349.83 353.26 85,901 -0.76(-0.22%)
Dec 23, 2020 359.78 360.00 351.60 354.02 143,378 -4.08(-1.14%)
Dec 22, 2020 350.63 359.22 350.62 358.10 210,994 +7.48(+2.13%)
Dec 21, 2020 349.10 353.52 341.70 350.63 319,736 -2.29(-0.65%)
Dec 18, 2020 346.94 354.83 345.39 352.91 658,198 +7.96(+2.31%)
Dec 17, 2020 341.54 346.02 339.33 344.95 304,336 +3.11(+0.91%)
Dec 16, 2020 337.14 344.37 336.27 341.84 298,041 +4.02(+1.19%)
Dec 15, 2020 336.09 342.08 335.04 337.82 289,718 +2.14(+0.64%)
Dec 14, 2020 328.79 337.27 327.67 335.68 365,586 +8.51(+2.60%)
Dec 11, 2020 320.95 328.84 319.89 327.17 301,584 +6.19(+1.93%)
Dec 10, 2020 323.48 325.92 319.73 320.98 334,085 -3.39(-1.05%)
Dec 09, 2020 327.34 331.53 323.67 324.37 317,078 -4.09(-1.24%)
Dec 08, 2020 324.07 328.81 319.66 328.46 366,544 +6.33(+1.96%)
Dec 07, 2020 315.05 324.49 314.22 322.13 355,203 +8.06(+2.57%)
Dec 04, 2020 319.16 319.16 308.86 314.07 482,988 -5.78(-1.81%)
Dec 03, 2020 326.47 329.71 318.22 319.86 502,130 -8.61(-2.62%)
Dec 02, 2020 339.67 341.42 325.05 328.46 426,461 -13.53(-3.96%)
Dec 01, 2020 335.23 342.64 331.37 342.00 768,473 +6.77(+2.02%)
Nov 30, 2020 333.17 335.91 326.96 335.23 3,127,688 +2.90(+0.87%)
Nov 27, 2020 325.97 333.39 323.25 332.33 320,787 +9.23(+2.86%)
Nov 25, 2020 319.98 327.06 319.14 323.10 463,681 +5.14(+1.62%)
Nov 24, 2020 322.19 327.09 315.15 317.96 431,208 -5.67(-1.75%)
Nov 23, 2020 328.55 333.01 322.73 323.62 559,520 -5.56(-1.69%)
Nov 20, 2020 325.94 330.45 320.48 329.18 445,923 +1.18(+0.36%)
Nov 19, 2020 316.17 329.66 316.17 328.00 563,725 +15.70(+5.03%)
Nov 18, 2020 319.78 321.73 311.46 312.30 570,280 -6.79(-2.13%)
Nov 17, 2020 330.97 333.78 316.86 319.09 434,531 -10.99(-3.33%)
Nov 16, 2020 327.53 330.53 323.05 330.08 393,452 +0.17(+0.05%)
Nov 13, 2020 329.70 333.94 327.60 329.92 273,707 +1.06(+0.32%)
Nov 12, 2020 338.37 339.71 326.37 328.85 281,333 -6.33(-1.89%)
Nov 11, 2020 329.87 338.72 325.46 335.19 512,735 +6.16(+1.87%)
Nov 10, 2020 312.53 330.08 312.35 329.03 584,452 +17.42(+5.59%)
Nov 09, 2020 354.57 364.00 310.27 311.60 1,008,386 -58.58(-15.82%)
Nov 06, 2020 373.45 378.50 368.25 370.18 455,105 -1.00(-0.27%)
Nov 05, 2020 368.31 378.13 366.81 371.18 337,837 +6.53(+1.79%)
Nov 04, 2020 356.30 368.50 352.88 364.65 447,899 +12.56(+3.57%)
Nov 03, 2020 348.23 355.51 346.04 352.09 264,759 +6.66(+1.93%)
Nov 02, 2020 341.76 348.50 338.03 345.43 348,851 +7.21(+2.13%)
Oct 30, 2020 345.75 347.57 333.30 338.22 337,605 -10.45(-3.00%)
Oct 29, 2020 349.12 355.18 347.81 348.67 362,526 -2.14(-0.61%)
Oct 28, 2020 350.98 354.43 345.74 350.81 317,355 -4.00(-1.13%)
Oct 27, 2020 354.82 357.84 349.97 354.81 344,905 +4.29(+1.22%)
Oct 26, 2020 346.67 350.71 345.10 350.52 370,040 +0.81(+0.23%)
Oct 23, 2020 341.79 350.91 341.29 349.70 325,193 +11.07(+3.27%)
Oct 22, 2020 353.84 358.85 335.44 338.63 529,051 -5.52(-1.60%)
Oct 21, 2020 346.98 348.05 342.16 344.15 425,623 +0.33(+0.10%)
Oct 20, 2020 341.90 348.29 341.54 343.83 276,471 +2.01(+0.59%)
Oct 19, 2020 348.25 349.76 339.99 341.82 291,183 -5.69(-1.64%)
Oct 16, 2020 349.07 351.90 344.87 347.51 300,989 -0.91(-0.26%)
Oct 15, 2020 343.48 351.30 341.46 348.42 341,840 +0.07(+0.02%)
Oct 14, 2020 341.43 351.38 340.75 348.35 395,428 +8.04(+2.36%)
Oct 13, 2020 342.16 343.70 337.41 340.31 402,338 -0.68(-0.20%)
Oct 12, 2020 338.37 341.74 335.48 340.98 290,989 +5.94(+1.77%)
Oct 09, 2020 335.94 338.42 332.17 335.05 469,689 +5.51(+1.67%)
Oct 08, 2020 321.96 331.50 321.96 329.54 424,498 +8.90(+2.78%)
Oct 07, 2020 318.13 322.91 316.87 320.63 566,372 +3.51(+1.11%)
Oct 06, 2020 316.76 320.60 310.45 317.12 8,418,433 +0.25(+0.08%)
Oct 05, 2020 312.29 318.49 310.64 316.87 693,630 +4.80(+1.54%)
Oct 02, 2020 309.26 316.43 308.49 312.08 754,750 -5.31(-1.67%)
Oct 01, 2020 327.05 327.33 315.11 317.38 389,236 -6.05(-1.87%)
Sep 30, 2020 317.65 327.63 317.65 323.44 348,343 +5.80(+1.83%)
Sep 29, 2020 314.80 319.48 313.98 317.64 330,170 +3.23(+1.03%)
Sep 28, 2020 310.03 315.14 305.01 314.41 319,012 +9.76(+3.21%)
Sep 25, 2020 298.54 306.06 296.41 304.64 211,003 +4.83(+1.61%)
Sep 24, 2020 296.06 303.33 294.33 299.81 239,539 +2.73(+0.92%)
Sep 23, 2020 296.79 299.77 294.89 297.08 253,592 -0.60(-0.20%)
Sep 22, 2020 293.22 299.31 291.79 297.68 296,073 +7.16(+2.47%)
Sep 21, 2020 285.32 291.23 284.78 290.52 267,086 -0.74(-0.26%)
Sep 18, 2020 293.32 295.57 287.50 291.26 552,849 -2.93(-1.00%)
Sep 17, 2020 287.48 294.39 283.64 294.19 267,431 +3.94(+1.36%)
Sep 16, 2020 299.51 301.36 290.13 290.26 271,885 -7.99(-2.68%)
Sep 15, 2020 302.36 303.14 297.05 298.24 245,550 +0.10(+0.03%)
Sep 14, 2020 293.44 299.46 290.90 298.14 374,079 +7.79(+2.68%)
Sep 11, 2020 292.78 295.36 289.41 290.35 212,968 +0.13(+0.05%)
Sep 10, 2020 293.85 295.09 288.34 290.22 262,568 -2.17(-0.74%)
Sep 09, 2020 287.59 294.44 287.02 292.38 280,408 +8.99(+3.17%)
Sep 08, 2020 280.10 288.20 276.44 283.39 362,951 -1.82(-0.64%)
Sep 04, 2020 298.04 303.41 281.70 285.21 690,311 -14.19(-4.74%)
Sep 03, 2020 317.18 317.98 297.66 299.40 327,588 -19.53(-6.12%)
Sep 02, 2020 321.18 323.20 314.43 318.93 260,684 -0.04(-0.01%)
Sep 01, 2020 318.77 320.89 317.64 318.97 325,377 +2.01(+0.63%)
Aug 31, 2020 319.76 323.22 315.81 316.96 241,901 -2.96(-0.92%)
Aug 28, 2020 326.15 327.51 318.30 319.92 192,178 -5.58(-1.71%)
Aug 27, 2020 326.59 330.79 323.56 325.50 241,632 +0.79(+0.24%)
Aug 26, 2020 324.81 326.66 322.71 324.70 183,440 +0.44(+0.13%)
Aug 25, 2020 322.67 325.24 321.40 324.27 183,117 +0.66(+0.20%)
Aug 24, 2020 324.57 325.38 321.93 323.61 274,850 +1.31(+0.41%)
Aug 21, 2020 314.21 322.52 313.56 322.31 268,305 +7.61(+2.42%)
Aug 20, 2020 314.60 317.72 312.96 314.70 236,854 -0.03(-0.01%)
Aug 19, 2020 318.25 318.76 313.55 314.73 157,243 -2.44(-0.77%)
Aug 18, 2020 317.24 321.14 313.64 317.16 263,998 +1.95(+0.62%)
Aug 17, 2020 310.52 319.00 309.19 315.21 221,194 +6.49(+2.10%)
Aug 14, 2020 309.25 312.03 306.49 308.72 134,462 -0.76(-0.25%)
Aug 13, 2020 312.06 318.59 309.23 309.49 210,290 -4.11(-1.31%)
Aug 12, 2020 307.19 315.05 304.33 313.59 348,707 +8.47(+2.78%)
Aug 11, 2020 313.54 313.54 303.88 305.12 492,703 -8.99(-2.86%)
Aug 10, 2020 318.25 318.25 310.37 314.11 204,563 -3.00(-0.95%)
Aug 07, 2020 315.80 319.54 314.64 317.11 162,480 +0.05(+0.02%)
Aug 06, 2020 316.27 317.65 312.99 317.06 135,201 +0.54(+0.17%)
Aug 05, 2020 312.70 316.53 310.32 316.52 172,386 +3.07(+0.98%)
Aug 04, 2020 310.25 314.78 309.01 313.45 239,122 +2.50(+0.80%)
Aug 03, 2020 306.76 316.16 306.76 310.95 318,364 +5.33(+1.74%)
Jul 31, 2020 304.69 305.69 301.25 305.63 294,289 +1.70(+0.56%)
Jul 30, 2020 299.98 305.65 299.39 303.93 385,435 +0.96(+0.32%)
Jul 29, 2020 296.80 303.59 296.80 302.97 329,183 +7.06(+2.39%)
Jul 28, 2020 300.13 300.13 294.56 295.91 249,310 -3.57(-1.19%)
Jul 27, 2020 295.95 300.59 294.42 299.48 296,420 +5.85(+1.99%)
Jul 24, 2020 287.58 295.97 284.77 293.63 485,163 +3.56(+1.23%)
Jul 23, 2020 301.09 307.57 286.78 290.07 856,445 -1.27(-0.44%)
Jul 22, 2020 286.68 293.33 286.63 291.34 442,225 +5.29(+1.85%)
Jul 21, 2020 293.98 294.01 285.35 286.06 331,897 -4.76(-1.64%)
Jul 20, 2020 285.50 292.00 281.94 290.81 352,870 +6.72(+2.36%)
Jul 17, 2020 276.09 284.63 273.82 284.10 322,785 +10.41(+3.80%)
Jul 16, 2020 277.43 279.35 270.64 273.68 330,589 -3.81(-1.37%)
Jul 15, 2020 276.35 278.44 272.49 277.50 264,511 +5.95(+2.19%)
Jul 14, 2020 265.48 273.42 265.44 271.54 253,884 +4.92(+1.85%)
Jul 13, 2020 271.19 275.75 266.42 266.62 333,526 -2.13(-0.79%)
Jul 10, 2020 263.81 270.06 263.81 268.75 198,541 -0.62(-0.23%)
Jul 09, 2020 261.55 270.74 260.46 269.37 313,629 +8.04(+3.08%)
Jul 08, 2020 261.84 263.94 259.14 261.33 406,727 -1.05(-0.40%)
Jul 07, 2020 260.77 264.92 259.11 262.38 158,007 +2.54(+0.98%)
Jul 06, 2020 264.46 265.04 259.24 259.85 172,125 -0.93(-0.36%)
Jul 02, 2020 264.85 266.35 259.11 260.77 211,287 -2.60(-0.99%)
Jul 01, 2020 262.35 264.86 258.40 263.37 253,369 +1.00(+0.38%)
Jun 30, 2020 256.18 263.55 255.79 262.36 269,619 +5.87(+2.29%)
Jun 29, 2020 251.77 258.53 250.24 256.50 196,965 +4.68(+1.86%)
Jun 26, 2020 253.59 258.54 250.64 251.82 411,798 -2.87(-1.13%)
Jun 25, 2020 252.40 255.03 249.98 254.68 219,758 +2.53(+1.00%)
Jun 24, 2020 255.43 258.52 247.87 252.15 299,537 -4.62(-1.80%)
Jun 23, 2020 263.89 263.89 256.48 256.78 233,611 -4.52(-1.73%)
Jun 22, 2020 257.55 263.22 255.57 261.29 265,618 +4.01(+1.56%)
Jun 19, 2020 258.26 259.79 256.20 257.28 402,782 +1.40(+0.55%)
Jun 18, 2020 255.42 258.05 253.21 255.88 175,049 -0.25(-0.10%)
Jun 17, 2020 256.65 258.86 253.98 256.13 217,725 +1.96(+0.77%)
Jun 16, 2020 253.12 256.24 247.90 254.17 253,896 +7.96(+3.23%)
Jun 15, 2020 237.31 247.33 236.35 246.21 281,063 +2.37(+0.97%)
Jun 12, 2020 247.38 250.10 240.67 243.84 224,033 +1.00(+0.41%)
Jun 11, 2020 252.31 254.35 242.44 242.83 248,539 -10.34(-4.09%)
Jun 10, 2020 255.06 256.00 252.26 253.18 270,074 -0.14(-0.05%)
Jun 09, 2020 245.59 256.33 245.22 253.31 340,822 +6.88(+2.79%)
Jun 08, 2020 250.57 250.57 242.47 246.43 370,976 -3.36(-1.34%)
Jun 05, 2020 253.02 254.81 245.84 249.79 444,542 -3.81(-1.50%)
Jun 04, 2020 258.09 260.06 251.13 253.60 195,651 -6.47(-2.49%)
Jun 03, 2020 258.06 260.96 256.85 260.07 231,687 +3.53(+1.38%)
Jun 02, 2020 259.12 260.08 252.12 256.54 491,043 -1.86(-0.72%)
Jun 01, 2020 261.68 261.68 255.72 258.40 343,085 -1.22(-0.47%)
May 29, 2020 246.99 261.11 246.99 259.61 623,292 +9.54(+3.82%)
May 28, 2020 252.69 257.35 248.06 250.07 582,734 +4.50(+1.83%)
May 27, 2020 234.56 246.49 231.62 245.57 382,611 +11.24(+4.80%)
May 26, 2020 239.16 239.33 232.67 234.33 386,167 +4.48(+1.95%)
May 22, 2020 229.68 230.81 226.35 229.85 384,441 -0.16(-0.07%)
May 21, 2020 222.92 230.81 222.92 230.02 587,603 +7.29(+3.28%)
May 20, 2020 224.36 226.19 221.17 222.72 193,869 +1.72(+0.78%)
May 19, 2020 224.90 225.79 220.92 221.00 197,818 -0.53(-0.24%)
May 18, 2020 220.65 226.55 219.06 221.53 544,552 +6.36(+2.96%)
May 15, 2020 207.26 216.45 207.26 215.17 378,638 +5.08(+2.42%)
May 14, 2020 206.46 211.62 205.19 210.10 248,694 +1.86(+0.89%)
May 13, 2020 212.52 212.58 206.01 208.24 284,837 -5.03(-2.36%)
May 12, 2020 220.02 221.20 212.91 213.27 243,232 -5.91(-2.70%)
May 11, 2020 215.96 221.10 214.29 219.18 415,371 +2.97(+1.37%)
May 08, 2020 213.86 216.78 212.54 216.21 215,491 +5.73(+2.72%)
May 07, 2020 214.63 216.28 209.71 210.49 166,153 -3.48(-1.63%)
May 06, 2020 215.43 217.47 213.90 213.97 249,761 +0.44(+0.21%)
May 05, 2020 211.56 216.89 206.54 213.53 476,966 +6.78(+3.28%)
May 04, 2020 207.44 208.78 203.90 206.74 385,924 -1.16(-0.56%)
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.