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

Pool Corp (NQ: POOL )

364.65 +4.54 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 13.12 13.16 12.83 12.86 643,300 -0.34(-2.55%)
Oct 30, 2003 13.60 13.69 13.17 13.20 1,200,746 -0.40(-2.97%)
Oct 29, 2003 13.47 13.66 13.10 13.60 907,468 +0.14(+1.03%)
Oct 28, 2003 12.90 13.48 12.81 13.46 1,277,477 +0.71(+5.61%)
Oct 27, 2003 12.56 12.85 12.44 12.75 496,979 +0.29(+2.36%)
Oct 24, 2003 12.57 12.74 12.42 12.45 847,210 -0.11(-0.85%)
Oct 23, 2003 12.42 12.88 12.13 12.56 1,642,596 +0.19(+1.54%)
Oct 22, 2003 11.35 12.56 11.26 12.37 1,516,760 +1.06(+9.33%)
Oct 21, 2003 11.49 11.49 11.18 11.31 177,423 -0.09(-0.77%)
Oct 20, 2003 11.37 11.47 11.12 11.40 222,920 +0.09(+0.81%)
Oct 17, 2003 11.49 11.49 11.30 11.31 204,585 -0.04(-0.36%)
Oct 16, 2003 11.22 11.36 11.24 11.35 122,691 +0.13(+1.18%)
Oct 15, 2003 11.13 11.32 11.05 11.22 166,509 +0.00(+0.00%)
Oct 14, 2003 11.05 11.22 10.75 11.22 195,665 +0.21(+1.93%)
Oct 13, 2003 10.98 11.06 10.98 11.01 169,538 +0.00(+0.03%)
Oct 10, 2003 10.93 11.05 10.81 11.00 149,592 +0.02(+0.17%)
Oct 09, 2003 11.00 11.07 10.85 10.98 229,397 +0.19(+1.76%)
Oct 08, 2003 10.99 11.00 10.76 10.79 169,727 -0.20(-1.86%)
Oct 07, 2003 11.00 11.00 10.72 11.00 298,574 +0.00(+0.00%)
Oct 06, 2003 11.04 11.08 10.93 11.00 223,940 +0.14(+1.28%)
Oct 03, 2003 10.53 11.03 10.47 10.86 396,139 +0.40(+3.78%)
Oct 02, 2003 10.56 10.62 10.36 10.46 207,907 -0.01(-0.07%)
Oct 01, 2003 10.17 10.70 10.14 10.47 349,829 +0.27(+2.62%)
Sep 30, 2003 10.17 10.36 10.07 10.20 410,288 -0.14(-1.31%)
Sep 29, 2003 10.16 10.41 10.01 10.34 384,019 +0.15(+1.44%)
Sep 26, 2003 10.36 10.36 10.10 10.19 314,742 -0.12(-1.14%)
Sep 25, 2003 10.49 10.81 10.31 10.31 290,026 -0.18(-1.71%)
Sep 24, 2003 10.67 10.80 10.46 10.49 215,755 -0.18(-1.68%)
Sep 23, 2003 10.48 10.68 10.42 10.67 293,917 +0.16(+1.54%)
Sep 22, 2003 10.51 10.63 10.35 10.51 221,324 -0.05(-0.45%)
Sep 19, 2003 10.63 10.80 10.52 10.55 287,722 -0.26(-2.41%)
Sep 18, 2003 10.79 10.82 10.67 10.82 243,099 +0.06(+0.58%)
Sep 17, 2003 10.60 10.77 10.49 10.75 368,415 +0.15(+1.45%)
Sep 16, 2003 10.41 10.62 10.27 10.60 322,976 +0.17(+1.58%)
Sep 15, 2003 10.12 10.61 10.07 10.43 530,802 +3.52(+50.99%)
Sep 12, 2003 6.917 7.006 6.827 6.910 472,976 -0.01(-0.21%)
Sep 11, 2003 6.931 6.977 6.801 6.925 613,995 -0.04(-0.58%)
Sep 10, 2003 6.917 7.052 6.892 6.966 576,627 +0.03(+0.40%)
Sep 09, 2003 6.927 7.010 6.829 6.938 477,613 -0.01(-0.09%)
Sep 08, 2003 6.927 7.002 6.892 6.944 337,684 +0.05(+0.76%)
Sep 05, 2003 6.842 6.990 6.811 6.892 542,804 +0.05(+0.71%)
Sep 04, 2003 6.734 6.843 6.729 6.843 440,244 +0.10(+1.47%)
Sep 03, 2003 6.762 6.811 6.726 6.744 348,867 -0.02(-0.26%)
Sep 02, 2003 6.721 6.762 6.607 6.762 591,629 +0.08(+1.27%)
Aug 29, 2003 6.624 6.715 6.624 6.677 242,761 +0.05(+0.69%)
Aug 28, 2003 6.558 6.726 6.558 6.632 255,308 +0.07(+1.09%)
Aug 27, 2003 6.501 6.672 6.464 6.560 454,155 +0.05(+0.80%)
Aug 26, 2003 6.306 6.516 6.167 6.508 838,755 -0.04(-0.67%)
Aug 25, 2003 6.597 6.597 6.456 6.552 215,757 -0.03(-0.45%)
Aug 22, 2003 6.681 6.721 6.534 6.581 312,589 -0.08(-1.27%)
Aug 21, 2003 6.565 6.666 6.518 6.666 272,493 +0.10(+1.56%)
Aug 20, 2003 6.622 6.622 6.505 6.563 583,173 -0.06(-0.93%)
Aug 19, 2003 6.379 6.625 6.355 6.625 968,046 +0.27(+4.26%)
Aug 18, 2003 6.338 6.434 6.322 6.355 403,147 +0.02(+0.26%)
Aug 15, 2003 6.314 6.355 6.275 6.338 141,565 +0.02(+0.39%)
Aug 14, 2003 6.395 6.397 6.288 6.314 289,404 -0.08(-1.20%)
Aug 13, 2003 6.364 6.404 6.355 6.391 438,880 +0.05(+0.82%)
Aug 12, 2003 6.307 6.379 6.290 6.338 799,204 +0.07(+1.17%)
Aug 11, 2003 6.192 6.265 6.192 6.265 330,046 +0.08(+1.24%)
Aug 08, 2003 6.107 6.192 6.107 6.188 282,585 +0.07(+1.20%)
Aug 07, 2003 6.115 6.151 6.078 6.115 415,695 +0.02(+0.40%)
Aug 06, 2003 6.153 6.172 6.089 6.091 351,867 -0.04(-0.59%)
Aug 05, 2003 6.228 6.228 6.118 6.127 546,622 -0.07(-1.05%)
Aug 04, 2003 6.216 6.273 6.141 6.192 308,225 -0.02(-0.37%)
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.