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

Pool Corp (NQ: POOL )

361.81 -1.10 (-0.30%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 19, 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 (%)
Mar 31, 2003 4.773 4.948 4.691 4.841 951,691 +0.01(+0.13%)
Mar 28, 2003 4.833 4.848 4.773 4.834 287,888 +0.00(+0.03%)
Mar 27, 2003 4.751 4.896 4.655 4.833 345,608 +0.05(+0.95%)
Mar 26, 2003 4.781 4.820 4.727 4.787 215,997 +0.01(+0.27%)
Mar 25, 2003 4.580 4.847 4.564 4.774 582,224 +0.13(+2.88%)
Mar 24, 2003 4.686 4.725 4.567 4.641 255,682 -0.15(-3.23%)
Mar 21, 2003 4.712 4.896 4.702 4.795 569,682 +0.12(+2.65%)
Mar 20, 2003 4.548 4.671 4.497 4.671 281,177 +0.12(+2.58%)
Mar 19, 2003 4.619 4.619 4.546 4.554 446,820 -0.05(-0.99%)
Mar 18, 2003 4.562 4.614 4.528 4.600 41,705,900 +0.04(+0.82%)
Mar 17, 2003 4.408 4.562 4.396 4.562 328,230 +0.15(+3.51%)
Mar 14, 2003 4.341 4.439 4.310 4.408 339,260 +0.02(+0.56%)
Mar 13, 2003 4.236 4.398 4.204 4.383 360,869 +0.17(+4.14%)
Mar 12, 2003 4.155 4.230 4.155 4.209 265,395 +0.02(+0.47%)
Mar 11, 2003 4.181 4.196 4.144 4.189 527,801 +0.03(+0.82%)
Mar 10, 2003 4.318 4.318 4.132 4.155 440,244 -0.14(-3.19%)
Mar 07, 2003 4.249 4.308 4.240 4.292 294,041 +0.01(+0.19%)
Mar 06, 2003 4.320 4.333 4.241 4.284 589,447 -0.07(-1.50%)
Mar 05, 2003 4.359 4.391 4.282 4.349 433,697 -0.04(-0.82%)
Mar 04, 2003 4.375 4.432 4.357 4.385 421,968 -0.01(-0.33%)
Mar 03, 2003 4.481 4.530 4.393 4.399 244,670 -0.07(-1.46%)
Feb 28, 2003 4.448 4.530 4.396 4.465 378,326 +0.03(+0.70%)
Feb 27, 2003 4.326 4.445 4.324 4.434 412,967 +0.06(+1.30%)
Feb 26, 2003 4.455 4.455 4.344 4.377 831,663 -0.09(-2.11%)
Feb 25, 2003 4.302 4.473 4.253 4.471 349,958 +0.15(+3.35%)
Feb 24, 2003 4.302 4.333 4.277 4.326 450,063 +0.02(+0.42%)
Feb 21, 2003 4.274 4.308 4.236 4.308 383,236 +0.02(+0.57%)
Feb 20, 2003 4.316 4.316 4.240 4.284 405,330 +0.00(+0.08%)
Feb 19, 2003 4.333 4.334 4.214 4.280 411,876 -0.05(-1.13%)
Feb 18, 2003 4.393 4.409 4.258 4.329 559,988 -0.07(-1.56%)
Feb 14, 2003 4.236 4.408 4.235 4.398 401,784 +0.15(+3.65%)
Feb 13, 2003 4.399 4.416 4.090 4.243 2,702,018 -0.16(-3.56%)
Feb 12, 2003 4.424 4.432 4.391 4.399 257,218 -0.03(-0.66%)
Feb 11, 2003 4.391 4.466 4.391 4.429 475,430 +0.04(+0.85%)
Feb 10, 2003 4.383 4.408 4.367 4.391 400,965 -0.02(-0.41%)
Feb 07, 2003 4.367 4.473 4.367 4.409 428,787 -0.01(-0.15%)
Feb 06, 2003 4.487 4.554 4.342 4.416 307,679 -0.09(-1.99%)
Feb 05, 2003 4.543 4.570 4.486 4.505 356,505 -0.00(-0.07%)
Feb 04, 2003 4.619 4.619 4.489 4.509 492,069 -0.10(-2.08%)
Feb 03, 2003 4.512 4.626 4.512 4.605 291,041 +0.09(+1.91%)
Jan 31, 2003 4.468 4.575 4.468 4.518 361,687 +0.03(+0.65%)
Jan 30, 2003 4.548 4.614 4.440 4.489 524,296 -0.03(-0.72%)
Jan 29, 2003 4.515 4.603 4.481 4.522 587,537 -0.02(-0.36%)
Jan 28, 2003 4.497 4.546 4.497 4.538 472,430 +0.03(+0.72%)
Jan 27, 2003 4.522 4.553 4.481 4.505 591,629 -0.04(-0.97%)
Jan 24, 2003 4.564 4.572 4.512 4.549 280,676 -0.02(-0.36%)
Jan 23, 2003 4.595 4.614 4.554 4.566 441,062 -0.02(-0.36%)
Jan 22, 2003 4.641 4.670 4.559 4.582 450,063 -0.06(-1.30%)
Jan 21, 2003 4.725 4.789 4.636 4.642 384,599 -0.10(-2.04%)
Jan 17, 2003 4.782 4.807 4.733 4.739 342,048 -0.02(-0.40%)
Jan 16, 2003 4.766 4.797 4.717 4.758 641,818 +0.01(+0.17%)
Jan 15, 2003 4.807 4.849 4.725 4.750 521,255 -0.06(-1.25%)
Jan 14, 2003 4.929 4.937 4.750 4.810 296,223 -0.08(-1.63%)
Jan 13, 2003 4.994 5.001 4.864 4.890 225,577 -0.08(-1.54%)
Jan 10, 2003 4.823 4.970 4.823 4.966 268,674 +0.07(+1.53%)
Jan 09, 2003 4.790 4.937 4.790 4.891 463,701 +0.11(+2.28%)
Jan 08, 2003 4.847 4.847 4.709 4.782 315,044 -0.08(-1.68%)
Jan 07, 2003 4.872 4.888 4.711 4.864 383,508 +0.02(+0.40%)
Jan 06, 2003 4.807 4.877 4.761 4.844 333,047 +0.07(+1.47%)
Jan 03, 2003 4.888 4.921 4.768 4.774 222,849 -0.15(-2.98%)
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.