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

Pool Corp (NQ: POOL )

360.67 +1.17 (+0.33%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 2, 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 (%)
Jun 30, 2003 5.606 5.681 5.581 5.604 1,152,592 +0.00(+0.00%)
Jun 27, 2003 5.451 5.651 5.438 5.604 921,310 +0.12(+2.17%)
Jun 26, 2003 5.400 5.513 5.334 5.485 469,382 +0.11(+2.00%)
Jun 25, 2003 5.290 5.378 5.290 5.378 250,373 +0.08(+1.54%)
Jun 24, 2003 5.288 5.368 5.215 5.296 256,101 -0.03(-0.61%)
Jun 23, 2003 5.435 5.464 5.296 5.329 798,305 -0.15(-2.79%)
Jun 20, 2003 5.438 5.490 5.361 5.482 379,106 -0.01(-0.15%)
Jun 19, 2003 5.433 5.501 5.433 5.490 258,556 +0.06(+1.02%)
Jun 18, 2003 5.412 5.498 5.397 5.435 270,011 -0.04(-0.71%)
Jun 17, 2003 5.443 5.475 5.407 5.474 352,105 +0.06(+1.02%)
Jun 16, 2003 5.365 5.435 5.358 5.418 322,649 +0.07(+1.34%)
Jun 13, 2003 5.378 5.420 5.337 5.347 238,918 -0.03(-0.58%)
Jun 12, 2003 5.316 5.492 5.316 5.378 968,494 +0.08(+1.42%)
Jun 11, 2003 5.226 5.315 5.169 5.302 167,734 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,102 +0.03(+0.53%)
Jun 09, 2003 5.205 5.278 5.198 5.220 738,302 -0.01(-0.24%)
Jun 06, 2003 5.254 5.275 5.167 5.232 457,109 -0.01(-0.11%)
Jun 05, 2003 5.249 5.263 5.169 5.237 411,016 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.213 252,555 +0.08(+1.65%)
Jun 03, 2003 5.092 5.143 5.052 5.128 576,569 +0.00(+0.00%)
Jun 02, 2003 5.254 5.296 5.086 5.128 578,478 -0.12(-2.30%)
May 30, 2003 5.215 5.294 5.210 5.249 484,383 +0.06(+1.16%)
May 29, 2003 5.167 5.236 5.148 5.189 526,385 +0.02(+0.41%)
May 28, 2003 5.078 5.167 5.060 5.167 277,647 +0.03(+0.67%)
May 27, 2003 5.052 5.156 5.019 5.133 334,377 +0.07(+1.32%)
May 23, 2003 5.035 5.091 5.032 5.066 196,917 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,193 +0.04(+0.84%)
May 21, 2003 4.988 5.065 4.972 5.021 423,017 +0.01(+0.16%)
May 20, 2003 4.986 5.047 4.970 5.013 367,924 +0.01(+0.20%)
May 19, 2003 5.092 5.117 4.920 5.003 804,578 -0.09(-1.73%)
May 16, 2003 5.130 5.136 5.035 5.091 337,650 -0.07(-1.36%)
May 15, 2003 5.159 5.246 5.117 5.161 311,467 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.101 5.176 592,115 +0.07(+1.41%)
May 13, 2003 5.149 5.166 5.076 5.104 423,835 -0.06(-1.20%)
May 12, 2003 5.114 5.174 5.099 5.166 562,932 +0.05(+0.96%)
May 09, 2003 5.092 5.135 5.057 5.117 470,473 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.034 5.068 1,556,791 -0.32(-6.01%)
May 07, 2003 5.482 5.524 5.387 5.392 510,020 -0.11(-2.04%)
May 06, 2003 5.485 5.544 5.418 5.505 470,746 +0.00(+0.09%)
May 05, 2003 5.490 5.593 5.449 5.500 790,123 +0.02(+0.33%)
May 02, 2003 5.231 5.506 5.231 5.482 1,084,408 +0.24(+4.54%)
May 01, 2003 5.433 5.433 5.234 5.244 548,477 -0.14(-2.51%)
Apr 30, 2003 5.316 5.637 5.249 5.379 1,304,235 +0.06(+1.20%)
Apr 29, 2003 5.180 5.387 5.141 5.316 897,036 +0.18(+3.42%)
Apr 28, 2003 5.014 5.171 4.972 5.140 657,845 +0.15(+3.04%)
Apr 25, 2003 5.092 5.174 4.872 4.988 1,124,773 -0.16(-3.16%)
Apr 24, 2003 4.889 5.213 4.889 5.151 1,572,882 +0.25(+5.19%)
Apr 23, 2003 4.995 5.053 4.894 4.897 606,843 -0.15(-2.91%)
Apr 22, 2003 5.035 5.065 5.004 5.044 433,654 +0.02(+0.49%)
Apr 21, 2003 5.053 5.068 5.011 5.019 615,297 -0.03(-0.68%)
Apr 17, 2003 5.092 5.109 5.027 5.053 398,198 +0.02(+0.36%)
Apr 16, 2003 5.066 5.133 4.995 5.035 178,370 -0.02(-0.45%)
Apr 15, 2003 5.065 5.065 5.019 5.058 445,109 +0.02(+0.45%)
Apr 14, 2003 4.970 5.114 4.965 5.035 532,658 +0.11(+2.15%)
Apr 11, 2003 4.889 4.965 4.889 4.929 501,293 +0.07(+1.51%)
Apr 10, 2003 4.897 4.898 4.809 4.856 440,745 -0.02(-0.33%)
Apr 09, 2003 4.946 5.006 4.837 4.872 378,288 -0.10(-2.06%)
Apr 08, 2003 5.070 5.076 4.941 4.975 393,288 -0.10(-2.02%)
Apr 07, 2003 5.014 5.244 4.967 5.078 560,204 +0.13(+2.67%)
Apr 04, 2003 5.068 5.068 4.926 4.946 295,103 -0.09(-1.75%)
Apr 03, 2003 5.032 5.130 4.993 5.034 489,565 -0.04(-0.80%)
Apr 02, 2003 4.944 5.149 4.926 5.074 710,483 +0.14(+2.77%)
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.