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

Pool Corp (NQ: POOL )

369.98 -3.62 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 28, 2021 418.31 426.30 418.31 424.33 294,979 +4.94(+1.18%)
May 27, 2021 417.51 421.07 414.96 419.39 788,287 +1.79(+0.43%)
May 26, 2021 418.33 421.79 414.08 417.61 179,018 -0.03(-0.01%)
May 25, 2021 417.68 419.68 414.92 417.63 206,099 -1.05(-0.25%)
May 24, 2021 419.51 421.85 417.24 418.69 155,584 +1.45(+0.35%)
May 21, 2021 420.47 425.25 416.63 417.24 216,422 -0.47(-0.11%)
May 20, 2021 416.74 419.82 413.41 417.70 284,136 +1.85(+0.44%)
May 19, 2021 412.03 425.52 408.04 415.86 244,677 +0.71(+0.17%)
May 18, 2021 429.03 431.43 414.97 415.15 311,536 -8.33(-1.97%)
May 17, 2021 425.23 427.67 419.10 423.48 205,326 -2.14(-0.50%)
May 14, 2021 422.89 426.59 421.15 425.62 181,670 +3.56(+0.84%)
May 13, 2021 410.93 424.46 410.00 422.06 229,129 +14.80(+3.63%)
May 12, 2021 422.16 424.33 406.36 407.26 277,455 -18.54(-4.35%)
May 11, 2021 425.65 428.89 421.14 425.80 282,555 -5.91(-1.37%)
May 10, 2021 432.80 436.06 429.72 431.71 198,878 +0.92(+0.21%)
May 07, 2021 422.37 431.95 422.37 430.79 148,817 +8.89(+2.11%)
May 06, 2021 427.56 428.74 416.14 421.90 228,444 -6.51(-1.52%)
May 05, 2021 423.40 429.71 419.64 428.41 342,769 +10.10(+2.41%)
May 04, 2021 415.26 418.39 411.85 418.31 240,063 +2.22(+0.53%)
May 03, 2021 412.35 418.62 410.91 416.09 287,621 +6.15(+1.50%)
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%)
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.