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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 6.602 6.693 6.602 6.656 243,535 +0.05(+0.69%)
Aug 28, 2003 6.537 6.705 6.537 6.611 256,123 +0.07(+1.09%)
Aug 27, 2003 6.481 6.651 6.443 6.539 455,603 +0.05(+0.80%)
Aug 26, 2003 6.286 6.495 6.148 6.487 841,429 -0.04(-0.67%)
Aug 25, 2003 6.576 6.576 6.435 6.531 216,445 -0.03(-0.45%)
Aug 22, 2003 6.659 6.700 6.513 6.560 313,586 -0.08(-1.27%)
Aug 21, 2003 6.544 6.645 6.497 6.645 273,362 +0.10(+1.56%)
Aug 20, 2003 6.601 6.601 6.484 6.542 585,033 -0.06(-0.93%)
Aug 19, 2003 6.359 6.604 6.334 6.604 971,133 +0.27(+4.26%)
Aug 18, 2003 6.318 6.414 6.302 6.334 404,433 +0.02(+0.26%)
Aug 15, 2003 6.294 6.334 6.255 6.318 142,016 +0.02(+0.39%)
Aug 14, 2003 6.375 6.377 6.268 6.294 290,327 -0.08(-1.20%)
Aug 13, 2003 6.344 6.383 6.334 6.370 440,279 +0.05(+0.82%)
Aug 12, 2003 6.287 6.359 6.269 6.318 801,752 +0.07(+1.17%)
Aug 11, 2003 6.172 6.245 6.172 6.245 331,099 +0.08(+1.24%)
Aug 08, 2003 6.088 6.172 6.088 6.169 283,486 +0.07(+1.20%)
Aug 07, 2003 6.096 6.131 6.058 6.096 417,020 +0.02(+0.40%)
Aug 06, 2003 6.133 6.153 6.070 6.071 352,990 -0.04(-0.59%)
Aug 05, 2003 6.208 6.208 6.099 6.107 548,365 -0.06(-1.05%)
Aug 04, 2003 6.196 6.253 6.122 6.172 309,208 -0.02(-0.37%)
Aug 01, 2003 6.300 6.300 6.110 6.195 356,820 -0.10(-1.63%)
Jul 31, 2003 6.221 6.315 6.190 6.297 306,471 +0.09(+1.39%)
Jul 30, 2003 6.271 6.271 6.136 6.211 536,599 -0.02(-0.36%)
Jul 29, 2003 6.164 6.265 6.131 6.234 618,143 +0.06(+1.00%)
Jul 28, 2003 6.218 6.218 6.140 6.172 1,054,592 -0.05(-0.73%)
Jul 25, 2003 6.128 6.265 6.099 6.218 887,126 +0.05(+0.87%)
Jul 24, 2003 5.876 6.200 5.876 6.164 1,741,143 +0.32(+5.56%)
Jul 23, 2003 5.758 5.863 5.734 5.839 756,602 +0.05(+0.81%)
Jul 22, 2003 5.917 5.935 5.695 5.792 646,874 -0.04(-0.61%)
Jul 21, 2003 5.815 5.902 5.677 5.828 429,608 +0.02(+0.28%)
Jul 18, 2003 5.787 5.815 5.737 5.811 116,842 +0.05(+0.85%)
Jul 17, 2003 5.912 5.914 5.750 5.763 444,931 -0.15(-2.55%)
Jul 16, 2003 5.831 5.945 5.823 5.914 528,116 +0.08(+1.42%)
Jul 15, 2003 5.961 5.961 5.815 5.831 641,949 -0.10(-1.64%)
Jul 14, 2003 5.670 5.969 5.669 5.928 637,023 +0.24(+4.29%)
Jul 11, 2003 5.555 5.725 5.555 5.685 729,239 +0.13(+2.34%)
Jul 10, 2003 5.599 5.604 5.535 5.555 208,510 -0.04(-0.78%)
Jul 09, 2003 5.566 5.615 5.529 5.599 256,123 +0.03(+0.52%)
Jul 08, 2003 5.522 5.628 5.506 5.569 456,697 +0.02(+0.44%)
Jul 07, 2003 5.457 5.560 5.441 5.545 172,664 +0.11(+2.00%)
Jul 03, 2003 5.430 5.482 5.430 5.436 98,508 -0.03(-0.56%)
Jul 02, 2003 5.430 5.482 5.415 5.467 401,155 +0.04(+0.69%)
Jul 01, 2003 5.582 5.586 5.324 5.430 828,021 -0.16(-2.79%)
Jun 30, 2003 5.587 5.662 5.563 5.586 1,156,384 +0.00(+0.00%)
Jun 27, 2003 5.433 5.633 5.420 5.586 924,341 +0.12(+2.17%)
Jun 26, 2003 5.383 5.495 5.316 5.467 470,927 +0.11(+2.00%)
Jun 25, 2003 5.272 5.360 5.272 5.360 251,197 +0.08(+1.54%)
Jun 24, 2003 5.271 5.350 5.197 5.279 256,943 -0.03(-0.61%)
Jun 23, 2003 5.417 5.446 5.279 5.311 800,931 -0.15(-2.79%)
Jun 20, 2003 5.420 5.472 5.344 5.464 380,353 -0.01(-0.15%)
Jun 19, 2003 5.415 5.483 5.415 5.472 259,406 +0.06(+1.02%)
Jun 18, 2003 5.394 5.480 5.380 5.417 270,899 -0.04(-0.71%)
Jun 17, 2003 5.425 5.457 5.389 5.456 353,263 +0.06(+1.02%)
Jun 16, 2003 5.347 5.417 5.340 5.401 323,711 +0.07(+1.34%)
Jun 13, 2003 5.360 5.402 5.319 5.329 239,704 -0.03(-0.58%)
Jun 12, 2003 5.298 5.474 5.298 5.360 971,680 +0.07(+1.42%)
Jun 11, 2003 5.209 5.298 5.152 5.285 168,285 +0.06(+1.05%)
Jun 10, 2003 5.178 5.269 5.178 5.230 271,993 +0.03(+0.53%)
Jun 09, 2003 5.188 5.261 5.181 5.202 740,731 -0.01(-0.24%)
Jun 06, 2003 5.236 5.258 5.150 5.215 458,613 -0.01(-0.11%)
Jun 05, 2003 5.232 5.246 5.152 5.220 412,369 +0.02(+0.47%)
Jun 04, 2003 5.102 5.246 5.102 5.196 253,386 +0.08(+1.65%)
Jun 03, 2003 5.076 5.126 5.035 5.111 578,465 +0.00(+0.00%)
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.