Pool Corp (NQ: POOL )

330.22 USD +6.63 (+2.05%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 324.75 330.83 313.92 330.22 301,300 +6.63(+2.05%)
Mar 04, 2021 331.66 333.52 319.05 323.59 382,740 -7.51(-2.27%)
Mar 03, 2021 330.29 335.36 328.37 331.10 311,321 +0.40(+0.12%)
Mar 02, 2021 332.17 334.63 327.08 330.70 515,715 -3.50(-1.05%)
Mar 01, 2021 335.01 340.47 332.77 334.20 604,023 -0.57(-0.17%)
Feb 26, 2021 327.77 338.71 325.74 334.77 677,100 +11.78(+3.65%)
Feb 25, 2021 326.59 328.10 320.71 322.99 459,981 -5.40(-1.64%)
Feb 24, 2021 318.91 329.67 314.92 328.39 654,159 +10.14(+3.19%)
Feb 23, 2021 310.75 319.91 305.47 318.25 534,296 +3.82(+1.21%)
Feb 22, 2021 322.91 326.02 311.57 314.43 580,747 -11.65(-3.57%)
Feb 19, 2021 329.96 332.54 325.42 326.08 363,400 -4.35(-1.32%)
Feb 18, 2021 328.33 330.85 328.00 330.43 264,522 +0.26(+0.08%)
Feb 17, 2021 330.01 335.78 326.43 330.17 401,653 -3.16(-0.95%)
Feb 16, 2021 342.05 344.10 330.30 333.33 562,899 -4.51(-1.33%)
Feb 12, 2021 331.75 344.86 331.75 337.84 859,700 +7.95(+2.41%)
Feb 11, 2021 351.11 359.99 328.81 329.89 966,177 -20.65(-5.89%)
Feb 10, 2021 361.01 362.79 349.20 350.54 446,739 -9.75(-2.71%)
Feb 09, 2021 361.07 364.43 357.96 360.29 545,240 +0.89(+0.25%)
Feb 08, 2021 360.84 362.91 359.04 359.40 418,677 +0.08(+0.02%)
Feb 05, 2021 359.00 362.11 356.73 359.32 248,100 +0.33(+0.09%)
Feb 04, 2021 356.56 363.12 354.50 358.99 316,713 +4.14(+1.17%)
Feb 03, 2021 360.19 361.01 352.88 354.85 322,601 -2.45(-0.69%)
Feb 02, 2021 363.94 363.94 357.30 357.30 392,635 -2.52(-0.70%)
Feb 01, 2021 356.17 360.95 353.95 359.82 205,618 +5.64(+1.59%)
Jan 29, 2021 360.17 364.04 353.75 354.18 301,500 -8.48(-2.34%)
Jan 28, 2021 356.76 365.09 352.51 362.66 285,240 +8.00(+2.26%)
Jan 27, 2021 363.94 364.27 348.01 354.66 364,998 -9.02(-2.48%)
Jan 26, 2021 370.03 370.88 363.52 363.68 212,846 -5.26(-1.43%)
Jan 25, 2021 371.48 373.80 364.94 368.94 199,565 -0.37(-0.10%)
Jan 22, 2021 361.47 371.35 361.47 369.31 233,500 +2.60(+0.71%)
Jan 21, 2021 365.37 372.32 363.00 366.71 229,168 +0.47(+0.13%)
Jan 20, 2021 360.91 368.36 357.78 366.24 360,345 +5.61(+1.56%)
Jan 19, 2021 359.62 364.69 355.89 360.63 319,392 +1.23(+0.34%)
Jan 15, 2021 365.01 365.80 357.01 359.40 298,000 -7.30(-1.99%)
Jan 14, 2021 374.38 374.60 365.81 366.70 261,334 -7.02(-1.88%)
Jan 13, 2021 385.00 386.63 373.23 373.72 293,290 -11.28(-2.93%)
Jan 12, 2021 387.75 387.75 382.32 385.00 257,930 -0.25(-0.06%)
Jan 11, 2021 389.74 392.85 384.32 385.25 357,681 -5.74(-1.47%)
Jan 08, 2021 388.81 399.47 387.52 390.99 333,400 +5.04(+1.31%)
Jan 07, 2021 374.58 401.29 371.10 385.95 446,827 +15.57(+4.20%)
Jan 06, 2021 352.20 370.91 349.19 370.38 362,414 +13.51(+3.79%)
Jan 05, 2021 356.53 360.02 353.79 356.87 214,842 -0.02(-0.01%)
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.