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

Pool Corp (NQ: POOL )

371.17 +1.17 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 441.82 447.60 410.85 413.04 688,980 -25.97(-5.92%)
Mar 30, 2022 443.25 443.75 433.36 439.02 280,115 -4.93(-1.11%)
Mar 29, 2022 439.07 455.60 435.47 443.95 349,754 +13.91(+3.23%)
Mar 28, 2022 423.35 430.43 416.35 430.04 384,294 +8.80(+2.09%)
Mar 25, 2022 440.80 442.60 418.13 421.24 435,307 -18.83(-4.28%)
Mar 24, 2022 450.31 451.17 435.33 440.07 334,491 -9.39(-2.09%)
Mar 23, 2022 461.47 463.99 446.12 449.46 314,610 -16.36(-3.51%)
Mar 22, 2022 465.55 471.01 460.42 465.82 292,917 +1.04(+0.22%)
Mar 21, 2022 474.07 477.14 459.92 464.79 239,916 -11.32(-2.38%)
Mar 18, 2022 460.79 477.42 457.00 476.11 482,205 +11.98(+2.58%)
Mar 17, 2022 457.15 464.39 453.28 464.13 221,333 +7.27(+1.59%)
Mar 16, 2022 445.74 458.40 444.65 456.86 356,620 +14.55(+3.29%)
Mar 15, 2022 435.32 444.10 430.06 442.31 189,426 +11.46(+2.66%)
Mar 14, 2022 433.74 437.46 426.46 430.85 236,452 -1.00(-0.23%)
Mar 11, 2022 447.25 447.25 431.36 431.85 225,747 -9.75(-2.21%)
Mar 10, 2022 439.47 445.41 432.32 441.60 217,885 -4.55(-1.02%)
Mar 09, 2022 435.40 452.19 431.25 446.15 369,255 +20.06(+4.71%)
Mar 08, 2022 440.21 450.74 425.26 426.08 386,777 -14.19(-3.22%)
Mar 07, 2022 454.32 454.32 438.77 440.27 403,832 -13.90(-3.06%)
Mar 04, 2022 457.29 457.72 440.27 454.18 397,124 -3.55(-0.78%)
Mar 03, 2022 465.68 471.36 453.52 457.72 397,490 -5.88(-1.27%)
Mar 02, 2022 451.68 468.92 451.36 463.60 459,059 +12.65(+2.80%)
Mar 01, 2022 445.23 453.91 445.23 450.96 458,646 +3.83(+0.86%)
Feb 28, 2022 430.18 448.85 430.18 447.12 626,598 +8.96(+2.04%)
Feb 25, 2022 425.18 441.01 426.76 438.17 454,750 +12.99(+3.05%)
Feb 24, 2022 391.95 425.75 391.48 425.18 511,444 +20.13(+4.97%)
Feb 23, 2022 420.16 422.61 403.24 405.04 453,928 -14.33(-3.42%)
Feb 22, 2022 441.20 445.52 416.71 419.38 594,076 -24.09(-5.43%)
Feb 18, 2022 443.47 0 +8.69(+2.00%)
Feb 17, 2022 453.38 455.84 433.66 434.78 841,853 -13.90(-3.10%)
Feb 16, 2022 448.02 449.26 443.33 448.69 476,783 +0.59(+0.13%)
Feb 15, 2022 444.65 455.38 440.36 448.09 307,417 +8.42(+1.91%)
Feb 14, 2022 434.61 442.05 433.60 439.68 374,791 +4.28(+0.98%)
Feb 11, 2022 443.25 447.38 429.55 435.40 253,171 -6.95(-1.57%)
Feb 10, 2022 443.65 453.41 439.44 442.35 212,829 -11.08(-2.44%)
Feb 09, 2022 449.61 458.80 447.68 453.42 252,348 +12.55(+2.85%)
Feb 08, 2022 437.22 444.63 430.72 440.88 321,236 +2.99(+0.68%)
Feb 07, 2022 440.49 444.22 434.11 437.88 365,984 +0.47(+0.11%)
Feb 04, 2022 444.54 436.29 437.41 379,733 -9.19(-2.06%)
Feb 03, 2022 452.04 445.68 446.61 322,534 -12.89(-2.81%)
Feb 02, 2022 462.94 467.58 457.54 459.50 260,210 -2.40(-0.52%)
Feb 01, 2022 463.90 470.69 453.84 461.90 357,877 -2.46(-0.53%)
Jan 31, 2022 447.51 465.18 464.35 310,507 +16.12(+3.60%)
Jan 28, 2022 441.51 448.28 430.13 448.24 292,931 +7.77(+1.76%)
Jan 27, 2022 447.15 451.22 438.71 440.47 331,106 +0.48(+0.11%)
Jan 26, 2022 453.83 461.32 436.63 439.99 327,184 -8.51(-1.90%)
Jan 25, 2022 456.80 462.88 444.00 448.50 420,055 -17.19(-3.69%)
Jan 24, 2022 453.38 467.81 438.33 465.69 648,765 +6.57(+1.43%)
Jan 21, 2022 464.56 472.15 457.30 459.12 345,783 -5.41(-1.17%)
Jan 20, 2022 481.47 490.14 464.04 464.53 284,525 -13.87(-2.90%)
Jan 19, 2022 484.94 491.75 478.13 478.40 250,608 -3.17(-0.66%)
Jan 18, 2022 472.39 485.15 465.21 481.57 362,983 -0.19(-0.04%)
Jan 14, 2022 481.76 0 -12.80(-2.59%)
Jan 13, 2022 500.64 501.91 490.02 494.56 446,002 -5.44(-1.09%)
Jan 12, 2022 492.39 507.60 492.39 500.00 481,235 +10.48(+2.14%)
Jan 11, 2022 483.91 493.19 476.24 489.52 395,967 +5.61(+1.16%)
Jan 10, 2022 484.62 484.83 473.17 483.91 560,856 -6.69(-1.36%)
Jan 07, 2022 504.89 506.49 489.65 490.60 324,098 -16.92(-3.33%)
Jan 06, 2022 511.32 519.45 498.00 507.52 288,131 -8.64(-1.67%)
Jan 05, 2022 532.39 537.98 515.02 516.16 285,639 -20.00(-3.73%)
Jan 04, 2022 538.35 541.76 529.09 536.15 205,994 -0.35(-0.07%)
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.