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

Pool Corp (NQ: POOL )

379.23 +1.73 (+0.46%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 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 28, 2024 404.71 404.61 404.61 402.22 713,863 -11.09(-2.68%)
Mar 27, 2024 405.28 413.73 401.96 413.30 263,517 +12.02(+3.00%)
Mar 26, 2024 410.08 413.02 400.86 401.28 252,966 -5.59(-1.37%)
Mar 25, 2024 412.98 416.99 405.78 406.87 414,934 -8.18(-1.97%)
Mar 22, 2024 418.04 418.66 414.21 415.06 230,883 -2.58(-0.62%)
Mar 21, 2024 411.61 419.64 410.60 417.64 322,298 +9.48(+2.32%)
Mar 20, 2024 403.97 409.94 400.52 408.16 257,469 +4.32(+1.07%)
Mar 19, 2024 397.11 404.38 396.84 403.84 273,495 +7.81(+1.97%)
Mar 18, 2024 398.13 401.08 392.83 396.04 375,559 -2.00(-0.50%)
Mar 15, 2024 392.47 399.03 392.07 398.04 391,124 +3.96(+1.00%)
Mar 14, 2024 405.13 406.34 387.11 394.08 535,654 -10.21(-2.52%)
Mar 13, 2024 403.96 407.71 401.25 404.29 208,281 +1.59(+0.40%)
Mar 12, 2024 399.83 405.85 397.59 402.70 354,586 +2.86(+0.72%)
Mar 11, 2024 412.48 415.02 399.52 399.83 297,650 -12.78(-3.10%)
Mar 08, 2024 414.11 420.24 411.38 412.62 269,067 +0.91(+0.22%)
Mar 07, 2024 405.28 413.05 402.59 411.71 373,033 +7.59(+1.88%)
Mar 06, 2024 407.61 408.35 402.85 404.12 316,667 -2.48(-0.61%)
Mar 05, 2024 398.96 406.93 398.96 406.59 385,904 +6.82(+1.71%)
Mar 04, 2024 398.74 406.15 397.79 399.77 254,328 -1.26(-0.31%)
Mar 01, 2024 393.48 403.22 388.37 401.04 276,700 +5.26(+1.33%)
Feb 29, 2024 392.68 399.13 391.78 395.78 467,730 +5.00(+1.28%)
Feb 28, 2024 385.41 391.01 383.97 390.78 221,755 +2.02(+0.52%)
Feb 27, 2024 386.75 389.15 383.75 388.76 232,606 +4.63(+1.21%)
Feb 26, 2024 382.87 388.95 382.77 384.13 371,361 -1.20(-0.31%)
Feb 23, 2024 376.61 386.30 373.14 385.33 452,425 +8.48(+2.25%)
Feb 22, 2024 365.10 404.35 365.10 376.85 1,055,889 -9.96(-2.58%)
Feb 21, 2024 382.65 388.49 379.16 386.81 553,240 +4.31(+1.13%)
Feb 20, 2024 378.65 383.77 376.72 382.50 237,489 -2.51(-0.65%)
Feb 16, 2024 382.80 388.31 380.67 385.02 295,469 -1.82(-0.47%)
Feb 15, 2024 382.66 387.08 382.41 386.84 228,636 +6.31(+1.66%)
Feb 14, 2024 377.28 380.64 372.95 380.53 311,828 +6.86(+1.84%)
Feb 13, 2024 377.18 381.45 371.30 373.67 318,577 -16.92(-4.33%)
Feb 12, 2024 385.10 392.88 383.18 390.59 201,731 +6.21(+1.62%)
Feb 09, 2024 384.99 388.71 382.15 384.37 220,294 -0.69(-0.18%)
Feb 08, 2024 379.96 385.45 377.35 385.06 243,915 +6.45(+1.70%)
Feb 07, 2024 373.03 381.61 367.75 378.61 352,489 +7.24(+1.95%)
Feb 06, 2024 364.46 371.58 364.46 371.37 176,846 +6.85(+1.88%)
Feb 05, 2024 366.70 367.53 360.23 364.52 318,738 -7.13(-1.92%)
Feb 02, 2024 370.61 375.27 359.03 371.65 345,723 -3.21(-0.86%)
Feb 01, 2024 370.97 374.99 365.14 374.86 332,714 +5.80(+1.57%)
Jan 31, 2024 377.60 379.55 367.91 369.06 317,506 -8.35(-2.21%)
Jan 30, 2024 380.60 381.84 377.18 377.42 242,261 -3.76(-0.99%)
Jan 29, 2024 376.24 381.76 373.46 381.17 264,270 +6.00(+1.60%)
Jan 26, 2024 376.51 378.13 371.45 375.17 302,012 -1.16(-0.31%)
Jan 25, 2024 380.67 382.88 375.66 376.33 308,395 -2.33(-0.61%)
Jan 24, 2024 391.87 393.47 374.71 378.66 280,052 -9.70(-2.50%)
Jan 23, 2024 400.00 400.00 385.39 388.36 199,906 -9.08(-2.28%)
Jan 22, 2024 387.69 398.14 387.69 397.44 255,517 +12.87(+3.35%)
Jan 19, 2024 384.73 386.69 379.41 384.56 273,839 -0.16(-0.04%)
Jan 18, 2024 377.41 385.02 377.04 384.72 236,828 +9.88(+2.64%)
Jan 17, 2024 375.39 379.28 372.10 374.84 225,065 -4.52(-1.19%)
Jan 16, 2024 375.68 380.72 372.50 379.36 289,331 -0.21(-0.06%)
Jan 12, 2024 385.22 386.94 375.28 379.57 151,053 -3.04(-0.80%)
Jan 11, 2024 384.94 387.53 377.21 382.62 268,380 -4.94(-1.27%)
Jan 10, 2024 380.75 387.75 373.89 387.56 291,887 +8.27(+2.18%)
Jan 09, 2024 374.84 380.88 374.84 379.28 130,146 +0.09(+0.02%)
Jan 08, 2024 372.43 380.57 372.43 379.19 215,675 +3.69(+0.98%)
Jan 05, 2024 369.41 377.50 369.41 375.51 267,651 +4.83(+1.30%)
Jan 04, 2024 368.15 375.12 368.15 370.68 259,392 -0.90(-0.24%)
Jan 03, 2024 380.62 380.77 371.14 371.58 311,290 -14.29(-3.70%)
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.