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

Pool Corp (NQ: POOL )

364.65 +4.54 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2002 4.563 4.569 4.498 4.501 330,831 -0.04(-0.79%)
Aug 29, 2002 4.426 4.560 4.416 4.537 407,471 +0.07(+1.64%)
Aug 28, 2002 4.356 4.529 4.335 4.463 710,210 +0.11(+2.55%)
Aug 27, 2002 4.522 4.522 4.351 4.353 978,858 -0.09(-2.02%)
Aug 26, 2002 4.514 4.639 4.432 4.442 992,767 -0.08(-1.69%)
Aug 23, 2002 4.578 4.641 4.485 4.519 621,570 -0.14(-3.04%)
Aug 22, 2002 4.566 4.662 4.563 4.661 469,655 +0.10(+2.25%)
Aug 21, 2002 4.489 4.654 4.489 4.558 768,511 +0.07(+1.53%)
Aug 20, 2002 4.480 4.489 4.351 4.489 44,865,472 -0.08(-1.79%)
Aug 16, 2002 4.504 4.587 4.367 4.571 775,346 +0.09(+2.11%)
Aug 15, 2002 4.273 4.502 4.269 4.476 934,669 +0.23(+5.49%)
Aug 14, 2002 4.080 4.263 4.080 4.243 1,098,317 +0.15(+3.58%)
Aug 13, 2002 4.098 4.188 4.074 4.097 913,128 -0.06(-1.45%)
Aug 12, 2002 4.204 4.204 4.049 4.157 265,647 +0.12(+3.07%)
Aug 07, 2002 4.115 4.196 3.994 4.033 1,487,515 +0.02(+0.57%)
Aug 06, 2002 3.952 4.103 3.873 4.010 709,992 +0.10(+2.54%)
Aug 05, 2002 4.023 4.023 3.865 3.911 1,216,958 -0.11(-2.68%)
Aug 02, 2002 4.084 4.090 3.984 4.019 2,129,356 -0.10(-2.41%)
Aug 01, 2002 4.133 4.155 4.058 4.118 962,052 +0.07(+1.69%)
Jul 31, 2002 4.294 4.294 4.049 4.049 640,935 -0.22(-5.23%)
Jul 30, 2002 4.480 4.481 4.217 4.273 1,255,687 -0.13(-2.89%)
Jul 29, 2002 4.058 4.489 4.033 4.400 866,762 +0.33(+8.00%)
Jul 26, 2002 4.192 4.221 3.944 4.074 803,760 -0.13(-3.10%)
Jul 25, 2002 4.278 4.494 4.085 4.204 1,501,152 -0.03(-0.73%)
Jul 24, 2002 3.976 4.390 3.903 4.235 1,987,974 +0.23(+5.65%)
Jul 23, 2002 4.033 4.134 3.888 4.009 1,427,333 -0.07(-1.60%)
Jul 22, 2002 3.935 4.137 3.764 4.074 1,994,918 +0.14(+3.61%)
Jul 19, 2002 4.245 4.286 3.877 3.932 2,333,004 -0.37(-8.63%)
Jul 17, 2002 4.240 4.416 4.238 4.304 1,182,593 -0.05(-1.09%)
Jul 12, 2002 4.261 4.566 4.261 4.351 1,117,954 -0.02(-0.37%)
Jul 11, 2002 4.278 4.367 4.098 4.367 1,183,957 +0.10(+2.29%)
Jul 10, 2002 4.595 4.597 4.198 4.269 2,157,361 -0.29(-6.43%)
Jul 09, 2002 4.669 4.669 4.563 4.563 549,840 -0.11(-2.27%)
Jul 08, 2002 4.644 4.669 4.644 4.669 450,018 +0.02(+0.53%)
Jul 05, 2002 4.546 4.665 4.481 4.644 309,012 +0.15(+3.30%)
Jul 04, 2002 4.595 4.602 4.432 4.496 1,132,410 +0.00(+0.00%)
Jul 03, 2002 4.595 4.602 4.432 4.496 1,132,410 -0.06(-1.32%)
Jul 02, 2002 4.514 4.604 4.498 4.556 1,152,047 -0.02(-0.36%)
Jul 01, 2002 4.530 4.612 4.507 4.573 739,121 +0.05(+1.08%)
Jun 28, 2002 4.579 4.685 4.400 4.524 1,406,784 -0.08(-1.73%)
Jun 27, 2002 4.636 4.701 4.522 4.604 479,746 +0.03(+0.75%)
Jun 26, 2002 4.644 4.685 4.457 4.569 531,021 -0.07(-1.61%)
Jun 25, 2002 4.732 4.807 4.644 4.644 717,574 +0.03(+0.71%)
Jun 21, 2002 4.749 4.827 4.556 4.612 1,124,773 -0.10(-2.21%)
Jun 20, 2002 4.677 4.807 4.675 4.716 928,947 +0.06(+1.22%)
Jun 19, 2002 4.596 4.693 4.563 4.659 622,389 +0.06(+1.20%)
Jun 18, 2002 4.603 4.620 4.564 4.604 483,019 +0.00(+0.07%)
Jun 17, 2002 4.563 4.628 4.563 4.600 367,924 +0.03(+0.64%)
Jun 14, 2002 4.514 4.595 4.481 4.571 876,854 +0.00(+0.07%)
Jun 12, 2002 4.553 4.604 4.546 4.568 407,743 +0.00(+0.11%)
Jun 11, 2002 4.579 4.667 4.514 4.563 377,197 +0.00(+0.00%)
Jun 10, 2002 4.579 4.615 4.489 4.563 436,108 +0.02(+0.54%)
Jun 07, 2002 4.318 4.553 4.278 4.538 1,572,064 +0.22(+5.02%)
Jun 06, 2002 4.564 4.604 4.180 4.322 2,590,469 -0.25(-5.42%)
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.