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

Pool Corp (NQ: POOL )

364.65 UNCHANGED
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 (%)
Oct 31, 2002 4.595 4.685 4.572 4.644 321,075 +0.02(+0.46%)
Oct 30, 2002 4.489 4.676 4.489 4.623 384,599 +0.11(+2.53%)
Oct 29, 2002 4.499 4.554 4.432 4.509 628,452 -0.03(-0.60%)
Oct 28, 2002 4.626 4.636 4.561 4.536 541,440 -0.11(-2.29%)
Oct 25, 2002 4.611 4.642 4.572 4.642 334,956 +0.07(+1.46%)
Oct 24, 2002 4.593 4.742 4.570 4.575 382,690 -0.05(-1.12%)
Oct 23, 2002 4.588 4.644 4.523 4.627 342,593 +0.06(+1.39%)
Oct 22, 2002 4.523 4.662 4.520 4.564 474,885 +0.00(+0.04%)
Oct 21, 2002 4.476 4.579 4.399 4.562 470,248 +0.08(+1.85%)
Oct 18, 2002 4.479 4.481 4.360 4.479 491,524 +0.01(+0.15%)
Oct 17, 2002 4.316 4.473 4.316 4.472 685,509 +0.22(+5.08%)
Oct 16, 2002 4.111 4.344 3.935 4.256 1,399,408 +0.07(+1.59%)
Oct 15, 2002 4.481 4.678 4.140 4.189 2,754,117 -0.20(-4.53%)
Oct 14, 2002 4.318 4.388 4.236 4.388 584,810 +0.10(+2.28%)
Oct 11, 2002 4.263 4.351 4.263 4.290 552,078 +0.05(+1.27%)
Oct 10, 2002 4.222 4.326 4.188 4.236 963,212 +0.01(+0.19%)
Oct 09, 2002 4.194 4.285 4.188 4.228 476,521 +0.03(+0.78%)
Oct 08, 2002 4.100 4.253 4.098 4.196 517,982 +0.07(+1.78%)
Oct 07, 2002 4.181 4.249 4.091 4.122 665,548 -0.09(-2.17%)
Oct 04, 2002 4.342 4.424 4.201 4.214 635,271 -0.14(-3.15%)
Oct 03, 2002 4.445 4.525 4.348 4.351 461,792 -0.07(-1.69%)
Oct 02, 2002 4.676 4.725 4.425 4.425 948,406 -0.27(-5.82%)
Oct 01, 2002 4.448 4.717 4.333 4.699 1,141,525 +0.23(+5.21%)
Sep 30, 2002 4.383 4.507 4.256 4.466 1,046,057 +0.09(+2.12%)
Sep 27, 2002 4.535 4.546 4.370 4.373 784,474 -0.15(-3.28%)
Sep 26, 2002 4.367 4.554 4.360 4.522 1,413,472 +0.15(+3.35%)
Sep 25, 2002 4.289 4.399 4.223 4.375 779,275 +0.09(+1.98%)
Sep 24, 2002 4.204 4.349 4.163 4.290 1,382,557 +0.05(+1.18%)
Sep 23, 2002 4.139 4.253 4.132 4.240 642,832 +0.04(+0.89%)
Sep 20, 2002 4.124 4.246 4.124 4.202 818,791 +0.12(+2.83%)
Sep 19, 2002 4.202 4.284 4.087 4.087 1,768,641 -0.12(-2.79%)
Sep 18, 2002 4.217 4.316 4.090 4.204 1,199,624 -0.05(-1.22%)
Sep 17, 2002 4.540 4.546 4.230 4.256 2,037,165 -0.35(-7.57%)
Sep 16, 2002 4.655 4.742 4.564 4.605 262,627 -0.06(-1.36%)
Sep 13, 2002 4.603 4.711 4.531 4.668 350,553 +0.04(+0.84%)
Sep 12, 2002 4.683 4.683 4.583 4.629 244,196 -0.03(-0.66%)
Sep 11, 2002 4.815 4.854 4.652 4.660 373,962 -0.20(-4.03%)
Sep 10, 2002 4.725 4.856 4.725 4.856 933,268 +0.13(+2.65%)
Sep 09, 2002 4.619 4.774 4.515 4.730 428,837 +0.13(+2.80%)
Sep 06, 2002 4.510 4.603 4.505 4.601 237,579 +0.15(+3.25%)
Sep 05, 2002 4.494 4.543 4.312 4.456 474,885 -0.08(-1.80%)
Sep 04, 2002 4.285 4.582 4.285 4.538 420,195 +0.18(+4.15%)
Sep 03, 2002 4.495 4.495 4.279 4.357 364,802 -0.14(-3.19%)
Aug 30, 2002 4.562 4.569 4.498 4.500 330,865 -0.04(-0.79%)
Aug 29, 2002 4.425 4.559 4.416 4.536 407,512 +0.07(+1.64%)
Aug 28, 2002 4.355 4.528 4.334 4.463 710,282 +0.11(+2.55%)
Aug 27, 2002 4.522 4.522 4.351 4.352 978,956 -0.09(-2.02%)
Aug 26, 2002 4.513 4.639 4.432 4.442 992,867 -0.08(-1.69%)
Aug 23, 2002 4.577 4.641 4.484 4.518 621,633 -0.14(-3.04%)
Aug 22, 2002 4.566 4.662 4.562 4.660 469,702 +0.10(+2.25%)
Aug 21, 2002 4.489 4.654 4.489 4.557 768,588 +0.07(+1.53%)
Aug 20, 2002 4.479 4.489 4.351 4.489 44,869,984 -0.08(-1.79%)
Aug 16, 2002 4.504 4.587 4.367 4.570 775,424 +0.09(+2.11%)
Aug 15, 2002 4.272 4.502 4.269 4.476 934,763 +0.23(+5.49%)
Aug 14, 2002 4.080 4.262 4.080 4.243 1,098,428 +0.15(+3.58%)
Aug 13, 2002 4.098 4.188 4.073 4.096 913,220 -0.06(-1.45%)
Aug 12, 2002 4.204 4.204 4.049 4.157 265,673 +0.12(+3.07%)
Aug 07, 2002 4.114 4.196 3.994 4.033 1,487,665 +0.02(+0.57%)
Aug 06, 2002 3.951 4.103 3.873 4.010 710,064 +0.10(+2.54%)
Aug 05, 2002 4.023 4.023 3.865 3.911 1,217,081 -0.11(-2.68%)
Aug 02, 2002 4.083 4.090 3.984 4.018 2,129,570 -0.10(-2.41%)
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.