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

Pool Corp (NQ: POOL )

360.11 +0.61 (+0.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2003 6.624 6.715 6.624 6.677 242,761 +0.05(+0.69%)
Aug 28, 2003 6.558 6.726 6.558 6.632 255,308 +0.07(+1.09%)
Aug 27, 2003 6.501 6.672 6.464 6.560 454,155 +0.05(+0.80%)
Aug 26, 2003 6.306 6.516 6.167 6.508 838,755 -0.04(-0.67%)
Aug 25, 2003 6.597 6.597 6.456 6.552 215,757 -0.03(-0.45%)
Aug 22, 2003 6.681 6.721 6.534 6.581 312,589 -0.08(-1.27%)
Aug 21, 2003 6.565 6.666 6.518 6.666 272,493 +0.10(+1.56%)
Aug 20, 2003 6.622 6.622 6.505 6.563 583,173 -0.06(-0.93%)
Aug 19, 2003 6.379 6.625 6.355 6.625 968,046 +0.27(+4.26%)
Aug 18, 2003 6.338 6.434 6.322 6.355 403,147 +0.02(+0.26%)
Aug 15, 2003 6.314 6.355 6.275 6.338 141,565 +0.02(+0.39%)
Aug 14, 2003 6.395 6.397 6.288 6.314 289,404 -0.08(-1.20%)
Aug 13, 2003 6.364 6.404 6.355 6.391 438,880 +0.05(+0.82%)
Aug 12, 2003 6.307 6.379 6.290 6.338 799,204 +0.07(+1.17%)
Aug 11, 2003 6.192 6.265 6.192 6.265 330,046 +0.08(+1.24%)
Aug 08, 2003 6.107 6.192 6.107 6.188 282,585 +0.07(+1.20%)
Aug 07, 2003 6.115 6.151 6.078 6.115 415,695 +0.02(+0.40%)
Aug 06, 2003 6.153 6.172 6.089 6.091 351,867 -0.04(-0.59%)
Aug 05, 2003 6.228 6.228 6.118 6.127 546,622 -0.07(-1.05%)
Aug 04, 2003 6.216 6.273 6.141 6.192 308,225 -0.02(-0.37%)
Aug 01, 2003 6.320 6.320 6.130 6.215 355,686 -0.10(-1.63%)
Jul 31, 2003 6.241 6.335 6.210 6.317 305,497 +0.09(+1.39%)
Jul 30, 2003 6.291 6.291 6.156 6.231 534,893 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.151 6.254 616,178 +0.06(+1.00%)
Jul 28, 2003 6.237 6.237 6.159 6.192 1,051,239 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.118 6.237 884,306 +0.05(+0.87%)
Jul 24, 2003 5.895 6.219 5.895 6.184 1,735,609 +0.33(+5.56%)
Jul 23, 2003 5.776 5.882 5.752 5.858 754,197 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.810 644,818 -0.04(-0.61%)
Jul 21, 2003 5.833 5.921 5.695 5.846 428,242 +0.02(+0.28%)
Jul 18, 2003 5.806 5.833 5.755 5.830 116,471 +0.05(+0.85%)
Jul 17, 2003 5.931 5.933 5.768 5.781 443,517 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.841 5.933 526,438 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.833 5.850 639,908 -0.10(-1.64%)
Jul 14, 2003 5.688 5.988 5.687 5.947 634,998 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,921 +0.13(+2.34%)
Jul 10, 2003 5.617 5.621 5.553 5.573 207,847 -0.04(-0.78%)
Jul 09, 2003 5.584 5.633 5.546 5.617 255,308 +0.03(+0.52%)
Jul 08, 2003 5.540 5.646 5.524 5.587 455,246 +0.02(+0.44%)
Jul 07, 2003 5.475 5.577 5.458 5.563 172,115 +0.11(+2.00%)
Jul 03, 2003 5.447 5.499 5.447 5.454 98,195 -0.03(-0.56%)
Jul 02, 2003 5.447 5.499 5.432 5.485 399,880 +0.04(+0.69%)
Jul 01, 2003 5.600 5.603 5.341 5.447 825,389 -0.16(-2.79%)
Jun 30, 2003 5.605 5.680 5.581 5.603 1,152,708 +0.00(+0.00%)
Jun 27, 2003 5.450 5.651 5.437 5.603 921,403 +0.12(+2.17%)
Jun 26, 2003 5.400 5.512 5.333 5.485 469,430 +0.11(+2.00%)
Jun 25, 2003 5.289 5.377 5.289 5.377 250,399 +0.08(+1.54%)
Jun 24, 2003 5.287 5.367 5.214 5.296 256,127 -0.03(-0.61%)
Jun 23, 2003 5.434 5.463 5.296 5.328 798,385 -0.15(-2.79%)
Jun 20, 2003 5.437 5.489 5.361 5.481 379,144 -0.01(-0.15%)
Jun 19, 2003 5.432 5.501 5.432 5.489 258,582 +0.06(+1.02%)
Jun 18, 2003 5.411 5.497 5.397 5.434 270,038 -0.04(-0.71%)
Jun 17, 2003 5.442 5.475 5.406 5.473 352,140 +0.06(+1.02%)
Jun 16, 2003 5.364 5.434 5.357 5.418 322,682 +0.07(+1.34%)
Jun 13, 2003 5.377 5.419 5.336 5.346 238,942 -0.03(-0.58%)
Jun 12, 2003 5.315 5.491 5.315 5.377 968,591 +0.08(+1.42%)
Jun 11, 2003 5.225 5.315 5.168 5.302 167,751 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,129 +0.03(+0.53%)
Jun 09, 2003 5.204 5.278 5.198 5.219 738,377 -0.01(-0.24%)
Jun 06, 2003 5.253 5.274 5.167 5.231 457,155 -0.01(-0.11%)
Jun 05, 2003 5.248 5.263 5.168 5.237 411,058 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.212 252,581 +0.08(+1.65%)
Jun 03, 2003 5.092 5.142 5.051 5.128 576,627 +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.