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

Pool Corp (NQ: POOL )

383.41 +5.91 (+1.57%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 29, 2021 347.70 351.44 341.50 341.92 312,313 -8.19(-2.34%)
Jan 28, 2021 344.41 352.45 340.31 350.10 295,470 +7.72(+2.26%)
Jan 27, 2021 351.34 351.65 335.96 342.38 378,088 -8.71(-2.48%)
Jan 26, 2021 357.22 358.04 350.93 351.09 220,479 -5.08(-1.43%)
Jan 25, 2021 358.62 360.86 352.31 356.17 206,722 -0.36(-0.10%)
Jan 22, 2021 348.95 358.49 348.95 356.52 241,874 +2.51(+0.71%)
Jan 21, 2021 352.72 359.42 350.43 354.01 237,387 +0.45(+0.13%)
Jan 20, 2021 348.41 355.61 345.39 353.56 373,268 +5.42(+1.56%)
Jan 19, 2021 347.17 352.06 343.57 348.14 330,847 +1.19(+0.34%)
Jan 15, 2021 352.37 353.13 344.65 346.96 308,687 -7.05(-1.99%)
Jan 14, 2021 361.42 361.63 353.14 354.00 270,706 -6.78(-1.88%)
Jan 13, 2021 371.67 373.24 360.31 360.78 303,808 -10.89(-2.93%)
Jan 12, 2021 374.32 374.32 369.08 371.67 267,180 -0.24(-0.06%)
Jan 11, 2021 376.25 379.24 371.01 371.91 370,509 -5.54(-1.47%)
Jan 08, 2021 375.35 385.64 374.11 377.45 345,357 +4.87(+1.31%)
Jan 07, 2021 361.61 387.40 358.25 372.59 462,852 +15.03(+4.20%)
Jan 06, 2021 340.01 358.07 337.10 357.56 375,412 +13.04(+3.79%)
Jan 05, 2021 344.19 347.56 341.54 344.51 222,547 -0.02(-0.01%)
Jan 04, 2021 360.88 365.56 341.37 344.53 326,143 -15.07(-4.19%)
Dec 31, 2020 359.60 359.60 359.60 152,562 +5.04(+1.42%)
Dec 30, 2020 353.48 356.29 350.26 354.56 152,562 +3.13(+0.89%)
Dec 29, 2020 351.31 354.63 345.22 351.44 193,976 +1.24(+0.35%)
Dec 28, 2020 355.98 357.14 348.42 350.20 158,915 -1.90(-0.54%)
Dec 24, 2020 352.31 354.17 348.68 352.10 86,183 -0.76(-0.22%)
Dec 23, 2020 358.60 358.82 350.45 352.87 143,850 -4.06(-1.14%)
Dec 22, 2020 349.48 358.04 349.47 356.93 211,688 +7.45(+2.13%)
Dec 21, 2020 347.95 352.36 340.57 349.48 320,788 -2.28(-0.65%)
Dec 18, 2020 345.80 353.67 344.26 351.75 660,363 +7.94(+2.31%)
Dec 17, 2020 340.42 344.89 338.21 343.82 305,337 +3.10(+0.91%)
Dec 16, 2020 336.04 343.24 335.17 340.72 299,022 +4.01(+1.19%)
Dec 15, 2020 334.99 340.96 333.94 336.71 290,672 +2.13(+0.64%)
Dec 14, 2020 327.71 336.16 326.60 334.58 366,789 +8.48(+2.60%)
Dec 11, 2020 319.90 327.76 318.85 326.10 302,576 +6.17(+1.93%)
Dec 10, 2020 322.42 324.85 318.68 319.93 335,184 -3.38(-1.05%)
Dec 09, 2020 326.27 330.44 322.61 323.31 318,121 -4.07(-1.24%)
Dec 08, 2020 323.00 327.74 318.61 327.38 367,750 +6.30(+1.96%)
Dec 07, 2020 314.02 323.42 313.19 321.07 356,371 +8.03(+2.57%)
Dec 04, 2020 318.11 318.11 307.85 313.04 484,577 -5.76(-1.81%)
Dec 03, 2020 325.40 328.63 317.17 318.81 503,782 -8.58(-2.62%)
Dec 02, 2020 338.56 340.30 323.98 327.39 427,864 -13.49(-3.96%)
Dec 01, 2020 334.13 341.52 330.28 340.88 771,001 +6.75(+2.02%)
Nov 30, 2020 332.08 334.81 325.89 334.13 3,137,978 +2.89(+0.87%)
Nov 27, 2020 324.90 332.30 322.19 331.24 321,843 +9.20(+2.86%)
Nov 25, 2020 318.93 325.99 318.09 322.04 465,207 +5.13(+1.62%)
Nov 24, 2020 321.13 326.02 314.11 316.91 432,626 -5.65(-1.75%)
Nov 23, 2020 327.48 331.92 321.67 322.56 561,361 -5.54(-1.69%)
Nov 20, 2020 324.87 329.37 319.42 328.10 447,390 +1.18(+0.36%)
Nov 19, 2020 315.13 328.58 315.13 326.93 565,580 +15.65(+5.03%)
Nov 18, 2020 318.73 320.68 310.44 311.28 572,156 -6.77(-2.13%)
Nov 17, 2020 329.89 332.69 315.82 318.04 435,961 -10.96(-3.33%)
Nov 16, 2020 326.45 329.44 321.99 329.00 394,746 +0.16(+0.05%)
Nov 13, 2020 328.62 332.85 326.53 328.84 274,607 +1.06(+0.32%)
Nov 12, 2020 337.26 338.60 325.30 327.77 282,258 -6.31(-1.89%)
Nov 11, 2020 328.79 337.61 324.40 334.09 514,421 +6.14(+1.87%)
Nov 10, 2020 311.51 329.00 311.32 327.95 586,375 +17.37(+5.59%)
Nov 09, 2020 353.40 362.81 309.25 310.58 1,011,703 -58.39(-15.82%)
Nov 06, 2020 372.23 377.26 367.04 368.97 456,602 -0.99(-0.27%)
Nov 05, 2020 367.10 376.89 365.61 369.96 338,949 +6.50(+1.79%)
Nov 04, 2020 355.13 367.29 351.73 363.46 449,373 +12.52(+3.57%)
Nov 03, 2020 347.08 354.34 344.91 350.94 265,630 +6.64(+1.93%)
Nov 02, 2020 340.64 347.36 336.92 344.30 349,999 +7.19(+2.13%)
Oct 30, 2020 344.62 346.43 332.20 337.11 338,715 -10.42(-3.00%)
Oct 29, 2020 347.98 354.02 346.67 347.53 363,718 -2.13(-0.61%)
Oct 28, 2020 349.83 353.27 344.61 349.66 318,399 -3.99(-1.13%)
Oct 27, 2020 353.66 356.66 348.82 353.65 346,040 +4.28(+1.22%)
Oct 26, 2020 345.53 349.56 343.97 349.37 371,258 +0.81(+0.23%)
Oct 23, 2020 340.67 349.76 340.17 348.56 326,263 +11.03(+3.27%)
Oct 22, 2020 352.68 357.67 334.33 337.52 530,791 -5.50(-1.60%)
Oct 21, 2020 345.84 346.91 341.04 343.03 427,023 +0.33(+0.10%)
Oct 20, 2020 340.78 347.15 340.42 342.70 277,380 +2.00(+0.59%)
Oct 19, 2020 347.11 348.62 338.87 340.69 292,141 -5.68(-1.64%)
Oct 16, 2020 347.92 350.75 343.74 346.37 301,980 -0.91(-0.26%)
Oct 15, 2020 342.35 350.15 340.34 347.28 342,965 +0.07(+0.02%)
Oct 14, 2020 340.31 350.23 339.63 347.21 396,729 +8.02(+2.36%)
Oct 13, 2020 341.04 342.57 336.30 339.19 403,662 -0.68(-0.20%)
Oct 12, 2020 337.26 340.62 334.38 339.87 291,946 +5.92(+1.77%)
Oct 09, 2020 334.84 337.31 331.08 333.95 471,234 +5.49(+1.67%)
Oct 08, 2020 320.90 330.41 320.90 328.46 425,894 +8.88(+2.78%)
Oct 07, 2020 317.09 321.86 315.83 319.58 568,235 +3.50(+1.11%)
Oct 06, 2020 315.72 319.55 309.43 316.08 8,446,127 +0.25(+0.08%)
Oct 05, 2020 311.26 317.45 309.62 315.83 695,912 +4.78(+1.54%)
Oct 02, 2020 308.25 315.39 307.48 311.05 757,233 -5.29(-1.67%)
Oct 01, 2020 325.98 326.26 314.08 316.34 390,517 -6.03(-1.87%)
Sep 30, 2020 316.61 326.56 316.61 322.38 349,489 +5.78(+1.83%)
Sep 29, 2020 313.77 318.44 312.95 316.59 331,256 +3.22(+1.03%)
Sep 28, 2020 309.01 314.11 304.01 313.38 320,061 +9.73(+3.21%)
Sep 25, 2020 297.56 305.06 295.44 303.64 211,697 +4.82(+1.61%)
Sep 24, 2020 295.09 302.33 293.36 298.82 240,327 +2.72(+0.92%)
Sep 23, 2020 295.82 298.79 293.92 296.11 254,427 -0.60(-0.20%)
Sep 22, 2020 292.26 298.33 290.84 296.70 297,047 +7.14(+2.47%)
Sep 21, 2020 284.39 290.28 283.85 289.56 267,965 -0.74(-0.26%)
Sep 18, 2020 292.36 294.60 286.56 290.31 554,667 -2.92(-1.00%)
Sep 17, 2020 286.54 293.43 282.71 293.23 268,310 +3.92(+1.36%)
Sep 16, 2020 298.53 300.38 289.18 289.30 272,780 -7.96(-2.68%)
Sep 15, 2020 301.37 302.15 296.07 297.26 246,358 +0.10(+0.03%)
Sep 14, 2020 292.47 298.48 289.94 297.17 375,310 +7.77(+2.68%)
Sep 11, 2020 291.82 294.39 288.47 289.40 213,669 +0.13(+0.05%)
Sep 10, 2020 292.89 294.12 287.40 289.26 263,432 -2.16(-0.74%)
Sep 09, 2020 286.64 293.48 286.08 291.42 281,331 +8.96(+3.17%)
Sep 08, 2020 279.19 287.25 275.53 282.46 364,145 -1.81(-0.64%)
Sep 04, 2020 297.06 302.41 280.78 284.27 692,582 -14.15(-4.74%)
Sep 03, 2020 316.14 316.94 296.69 298.42 328,666 -19.46(-6.12%)
Sep 02, 2020 320.13 322.14 313.39 317.88 261,541 -0.04(-0.01%)
Sep 01, 2020 317.72 319.84 316.60 317.92 326,447 +2.00(+0.63%)
Aug 31, 2020 318.71 322.16 314.77 315.92 242,697 -2.95(-0.92%)
Aug 28, 2020 325.08 326.43 317.26 318.87 192,810 -5.56(-1.71%)
Aug 27, 2020 325.52 329.71 322.50 324.43 242,427 +0.79(+0.24%)
Aug 26, 2020 323.74 325.59 321.65 323.64 184,043 +0.43(+0.13%)
Aug 25, 2020 321.62 324.18 320.34 323.20 183,720 +0.66(+0.20%)
Aug 24, 2020 323.50 324.31 320.87 322.55 275,754 +1.30(+0.40%)
Aug 21, 2020 313.18 321.46 312.54 321.25 269,187 +7.58(+2.42%)
Aug 20, 2020 313.57 316.68 311.93 313.67 237,633 -0.03(-0.01%)
Aug 19, 2020 317.20 317.71 312.52 313.69 157,761 -2.43(-0.77%)
Aug 18, 2020 316.20 320.09 312.61 316.12 264,866 +1.95(+0.62%)
Aug 17, 2020 309.50 317.95 308.17 314.18 221,922 +6.47(+2.10%)
Aug 14, 2020 308.24 311.01 305.48 307.71 134,905 -0.76(-0.25%)
Aug 13, 2020 311.03 317.55 308.22 308.47 210,982 -4.09(-1.31%)
Aug 12, 2020 306.19 314.01 303.33 312.57 349,854 +8.44(+2.78%)
Aug 11, 2020 312.51 312.51 302.88 304.12 494,324 -8.95(-2.86%)
Aug 10, 2020 317.21 317.21 309.35 313.08 205,236 -2.99(-0.95%)
Aug 07, 2020 314.76 318.50 313.61 316.07 163,015 +0.05(+0.02%)
Aug 06, 2020 315.23 316.61 311.96 316.02 135,645 +0.54(+0.17%)
Aug 05, 2020 311.68 315.49 309.30 315.48 172,953 +3.06(+0.98%)
Aug 04, 2020 309.23 313.75 308.00 312.43 239,909 +2.49(+0.80%)
Aug 03, 2020 305.75 315.12 305.75 309.93 319,411 +5.31(+1.74%)
Jul 31, 2020 303.69 304.69 300.27 304.62 295,257 +1.69(+0.56%)
Jul 30, 2020 299.00 304.64 298.41 302.93 386,703 +0.95(+0.32%)
Jul 29, 2020 295.82 302.60 295.82 301.98 330,266 +7.04(+2.39%)
Jul 28, 2020 299.14 299.14 293.59 294.94 250,131 -3.56(-1.19%)
Jul 27, 2020 294.98 299.60 293.46 298.50 297,396 +5.83(+1.99%)
Jul 24, 2020 286.64 295.00 283.84 292.67 486,759 +3.55(+1.23%)
Jul 23, 2020 300.10 306.56 285.84 289.12 859,263 -1.27(-0.44%)
Jul 22, 2020 285.74 292.37 285.69 290.39 443,680 +5.27(+1.85%)
Jul 21, 2020 293.01 293.04 284.42 285.12 332,989 -4.74(-1.64%)
Jul 20, 2020 284.56 291.04 281.01 289.86 354,031 +6.69(+2.36%)
Jul 17, 2020 275.18 283.69 272.92 283.17 323,847 +10.38(+3.80%)
Jul 16, 2020 276.52 278.43 269.76 272.79 331,677 -3.80(-1.37%)
Jul 15, 2020 275.44 277.53 271.59 276.59 265,381 +5.94(+2.19%)
Jul 14, 2020 264.61 272.52 264.57 270.65 254,720 +4.91(+1.85%)
Jul 13, 2020 270.31 274.85 265.54 265.75 334,623 -2.13(-0.79%)
Jul 10, 2020 262.95 269.18 262.95 267.87 199,194 -0.62(-0.23%)
Jul 09, 2020 260.70 269.85 259.61 268.49 314,661 +8.01(+3.08%)
Jul 08, 2020 260.99 263.07 258.29 260.48 408,065 -1.05(-0.40%)
Jul 07, 2020 259.92 264.05 258.26 261.52 158,527 +2.53(+0.98%)
Jul 06, 2020 263.59 264.17 258.39 258.99 172,691 -0.92(-0.36%)
Jul 02, 2020 263.99 265.48 258.26 259.92 211,982 -2.59(-0.99%)
Jul 01, 2020 261.49 264.00 257.55 262.50 254,203 +1.00(+0.38%)
Jun 30, 2020 255.34 262.69 254.95 261.50 270,506 +5.85(+2.29%)
Jun 29, 2020 250.94 257.69 249.42 255.66 197,613 +4.66(+1.86%)
Jun 26, 2020 252.76 257.69 249.82 250.99 413,152 -2.86(-1.13%)
Jun 25, 2020 251.57 254.19 249.16 253.85 220,481 +2.52(+1.00%)
Jun 24, 2020 254.59 257.68 247.06 251.33 300,523 -4.61(-1.80%)
Jun 23, 2020 263.02 263.02 255.64 255.94 234,380 -4.50(-1.73%)
Jun 22, 2020 256.70 262.36 254.73 260.44 266,491 +4.00(+1.56%)
Jun 19, 2020 257.42 258.93 255.36 256.44 404,107 +1.40(+0.55%)
Jun 18, 2020 254.58 257.20 252.38 255.04 175,625 -0.25(-0.10%)
Jun 17, 2020 255.81 258.01 253.15 255.29 218,441 +1.95(+0.77%)
Jun 16, 2020 252.29 255.40 247.09 253.34 254,731 +7.94(+3.23%)
Jun 15, 2020 236.53 246.52 235.57 245.40 281,987 +2.37(+0.97%)
Jun 12, 2020 246.57 249.28 239.88 243.04 224,770 +1.00(+0.41%)
Jun 11, 2020 251.48 253.52 241.64 242.04 249,357 -10.31(-4.09%)
Jun 10, 2020 254.22 255.16 251.43 252.35 270,963 -0.13(-0.05%)
Jun 09, 2020 244.79 255.49 244.42 252.48 341,943 +6.86(+2.79%)
Jun 08, 2020 249.75 249.75 241.68 245.62 372,197 -3.35(-1.34%)
Jun 05, 2020 252.19 253.97 245.04 248.97 446,005 -3.80(-1.50%)
Jun 04, 2020 257.24 259.20 250.31 252.77 196,295 -6.44(-2.49%)
Jun 03, 2020 257.21 260.11 256.01 259.21 232,449 +3.52(+1.38%)
Jun 02, 2020 258.27 259.22 251.30 255.69 492,659 -1.86(-0.72%)
Jun 01, 2020 260.82 260.82 254.89 257.55 344,214 -1.21(-0.47%)
May 29, 2020 246.18 260.25 246.18 258.76 625,343 +9.51(+3.82%)
May 28, 2020 251.86 256.50 247.25 249.25 584,651 +4.48(+1.83%)
May 27, 2020 233.79 245.68 230.86 244.77 383,870 +11.21(+4.80%)
May 26, 2020 238.37 238.54 231.91 233.56 387,438 +4.46(+1.95%)
May 22, 2020 228.93 230.06 225.61 229.10 385,706 -0.16(-0.07%)
May 21, 2020 222.19 230.05 222.19 229.26 589,537 +7.27(+3.28%)
May 20, 2020 223.63 225.45 220.44 221.99 194,507 +1.71(+0.78%)
May 19, 2020 224.16 225.05 220.19 220.28 198,469 -0.53(-0.24%)
May 18, 2020 219.92 225.81 218.34 220.81 546,344 +6.34(+2.96%)
May 15, 2020 206.58 215.74 206.58 214.47 379,884 +5.06(+2.42%)
May 14, 2020 205.78 210.93 204.52 209.41 249,512 +1.86(+0.89%)
May 13, 2020 211.82 211.88 205.34 207.55 285,774 -5.02(-2.36%)
May 12, 2020 219.29 220.47 212.22 212.57 244,032 -5.89(-2.70%)
May 11, 2020 215.26 220.38 213.59 218.46 416,738 +2.96(+1.37%)
May 08, 2020 213.16 216.07 211.84 215.50 216,200 +5.71(+2.72%)
May 07, 2020 213.92 215.57 209.02 209.80 166,699 -3.47(-1.63%)
May 06, 2020 214.72 216.75 213.20 213.27 250,583 +0.44(+0.21%)
May 05, 2020 210.86 216.18 205.86 212.83 478,535 +6.76(+3.28%)
May 04, 2020 206.76 208.09 203.23 206.07 387,194 -1.16(-0.56%)
May 01, 2020 200.31 208.56 198.57 207.23 323,988 +4.18(+2.06%)
Apr 30, 2020 203.95 206.53 202.61 203.04 376,658 -5.80(-2.78%)
Apr 29, 2020 214.43 214.43 207.71 208.85 331,840 -2.86(-1.35%)
Apr 28, 2020 218.25 220.53 211.18 211.71 317,531 -1.85(-0.87%)
Apr 27, 2020 205.51 214.69 203.59 213.56 454,601 +8.75(+4.27%)
Apr 24, 2020 199.45 207.25 194.96 204.81 446,057 +8.73(+4.45%)
Apr 23, 2020 191.86 203.02 183.81 196.08 662,189 +13.41(+7.34%)
Apr 22, 2020 178.03 185.52 175.57 182.67 353,768 +5.43(+3.06%)
Apr 21, 2020 181.74 182.27 175.73 177.24 227,879 -6.56(-3.57%)
Apr 20, 2020 188.27 188.27 180.78 183.80 313,774 -6.89(-3.61%)
Apr 17, 2020 191.50 191.71 183.59 190.69 372,461 +2.33(+1.24%)
Apr 16, 2020 185.44 189.91 184.44 188.36 248,783 +4.67(+2.54%)
Apr 15, 2020 184.71 188.14 182.28 183.69 347,131 -3.70(-1.98%)
Apr 14, 2020 187.15 188.23 184.81 187.39 328,131 +4.63(+2.54%)
Apr 13, 2020 190.78 190.78 182.38 182.75 153,189 -8.59(-4.49%)
Apr 09, 2020 192.32 196.63 188.49 191.35 322,529 +0.34(+0.18%)
Apr 08, 2020 184.81 193.40 183.80 191.00 342,044 +7.22(+3.93%)
Apr 07, 2020 194.56 196.66 183.49 183.78 257,250 -4.22(-2.25%)
Apr 06, 2020 173.87 189.80 173.87 188.00 361,030 +16.99(+9.93%)
Apr 03, 2020 182.86 182.86 169.02 171.01 328,054 -14.25(-7.69%)
Apr 02, 2020 184.48 186.80 175.68 185.26 319,885 -1.81(-0.97%)
Apr 01, 2020 182.28 189.54 180.40 187.07 351,913 -1.69(-0.89%)
Mar 31, 2020 188.34 189.60 184.13 188.76 284,665 -1.52(-0.80%)
Mar 30, 2020 180.35 191.02 179.43 190.28 252,349 +10.91(+6.08%)
Mar 27, 2020 172.69 182.53 172.69 179.37 358,180 +1.90(+1.07%)
Mar 26, 2020 163.85 178.15 163.85 177.47 343,684 +9.55(+5.69%)
Mar 25, 2020 173.78 178.32 162.23 167.91 400,061 -5.77(-3.32%)
Mar 24, 2020 168.52 176.94 165.54 173.68 468,299 +11.26(+6.93%)
Mar 23, 2020 161.56 170.95 153.82 162.42 569,928 +1.47(+0.91%)
Mar 20, 2020 185.39 189.91 160.83 160.95 676,018 -25.03(-13.46%)
Mar 19, 2020 179.85 193.93 170.81 185.98 585,227 +6.19(+3.44%)
Mar 18, 2020 161.73 184.06 159.10 179.79 646,262 +5.95(+3.42%)
Mar 17, 2020 165.83 175.78 164.72 173.84 506,802 +9.29(+5.65%)
Mar 16, 2020 167.52 179.40 162.46 164.55 587,866 -33.20(-16.79%)
Mar 13, 2020 183.69 197.93 179.68 197.75 396,854 +18.43(+10.28%)
Mar 12, 2020 186.42 189.95 177.66 179.32 406,760 -19.59(-9.85%)
Mar 11, 2020 203.04 206.23 196.51 198.91 466,784 -8.43(-4.07%)
Mar 10, 2020 206.93 208.90 193.01 207.34 337,963 +3.51(+1.72%)
Mar 09, 2020 203.67 212.47 201.42 203.83 340,224 -11.38(-5.29%)
Mar 06, 2020 212.63 216.15 208.79 215.21 266,183 -1.66(-0.76%)
Mar 05, 2020 214.22 217.95 211.47 216.86 303,026 -0.86(-0.40%)
Mar 04, 2020 209.25 218.11 208.32 217.72 356,511 +11.66(+5.66%)
Mar 03, 2020 201.88 207.80 201.01 206.06 268,600 +4.24(+2.10%)
Mar 02, 2020 201.52 203.35 194.71 201.82 382,759 -0.04(-0.02%)
Feb 28, 2020 201.72 204.12 192.67 201.86 483,039 -5.20(-2.51%)
Feb 27, 2020 208.16 213.03 206.81 207.06 338,564 -3.46(-1.64%)
Feb 26, 2020 208.88 214.41 208.42 210.52 253,221 +2.39(+1.15%)
Feb 25, 2020 215.99 217.85 207.87 208.13 205,687 -6.76(-3.14%)
Feb 24, 2020 215.82 217.67 210.70 214.88 169,111 -4.43(-2.02%)
Feb 21, 2020 221.69 221.69 218.79 219.31 111,510 -3.03(-1.36%)
Feb 20, 2020 222.97 224.33 220.71 222.34 212,928 -1.05(-0.47%)
Feb 19, 2020 227.10 227.95 223.23 223.40 239,966 -2.42(-1.07%)
Feb 18, 2020 222.71 226.69 222.29 225.82 300,628 +2.34(+1.05%)
Feb 14, 2020 218.42 223.72 216.47 223.47 324,812 +5.18(+2.37%)
Feb 13, 2020 211.07 223.84 210.52 218.30 403,815 +0.92(+0.42%)
Feb 12, 2020 219.47 220.08 216.49 217.38 254,903 -2.02(-0.92%)
Feb 11, 2020 214.69 219.97 214.69 219.40 263,043 +1.66(+0.76%)
Feb 10, 2020 216.92 218.61 215.90 217.73 188,670 +0.61(+0.28%)
Feb 07, 2020 215.69 217.64 215.40 217.12 163,138 +1.06(+0.49%)
Feb 06, 2020 213.58 216.54 212.84 216.06 121,293 +1.90(+0.88%)
Feb 05, 2020 214.53 214.53 211.72 214.16 146,474 +0.93(+0.44%)
Feb 04, 2020 213.87 214.32 210.28 213.24 132,825 +1.85(+0.87%)
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.