Pool Corp (NQ: POOL )

404.54 -10.08 (-2.43%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.41 63.69 62.99 63.15 218,241 -0.41(-0.64%)
Mar 30, 2015 62.91 63.77 62.38 63.56 178,216 +0.97(+1.55%)
Mar 27, 2015 61.45 63.23 61.24 62.59 244,231 +1.15(+1.87%)
Mar 26, 2015 62.10 62.10 61.21 61.44 356,521 -0.73(-1.18%)
Mar 25, 2015 63.37 63.37 62.15 62.17 186,164 -1.04(-1.65%)
Mar 24, 2015 63.56 64.27 62.52 63.22 399,103 -0.51(-0.80%)
Mar 23, 2015 63.62 63.86 63.36 63.72 126,559 -0.04(-0.06%)
Mar 20, 2015 63.66 63.95 63.54 63.76 302,818 +0.59(+0.93%)
Mar 19, 2015 63.28 63.81 63.06 63.17 202,672 -0.46(-0.73%)
Mar 18, 2015 63.11 63.76 62.62 63.63 262,927 +0.53(+0.83%)
Mar 17, 2015 63.24 63.28 62.94 63.11 209,054 -0.05(-0.07%)
Mar 16, 2015 63.22 63.46 62.65 63.15 232,131 +0.39(+0.62%)
Mar 13, 2015 62.89 62.94 62.41 62.76 218,576 -0.04(-0.06%)
Mar 12, 2015 62.14 62.85 61.89 62.80 178,871 +1.08(+1.75%)
Mar 11, 2015 61.20 61.78 60.74 61.72 247,161 +0.78(+1.28%)
Mar 10, 2015 60.89 61.87 60.87 60.94 198,123 -0.51(-0.82%)
Mar 09, 2015 61.25 61.84 60.80 61.45 148,369 +0.40(+0.65%)
Mar 06, 2015 60.98 61.69 60.69 61.05 210,364 -0.47(-0.76%)
Mar 05, 2015 61.99 62.42 61.42 61.52 172,737 -0.32(-0.53%)
Mar 04, 2015 62.23 62.59 61.69 61.85 245,012 -0.74(-1.18%)
Mar 03, 2015 62.85 63.05 62.03 62.59 316,363 -0.38(-0.60%)
Mar 02, 2015 62.13 63.29 61.95 62.97 207,624 +0.55(+0.88%)
Feb 27, 2015 62.79 63.07 62.33 62.42 132,925 -0.61(-0.97%)
Feb 26, 2015 62.61 63.11 61.87 63.03 132,865 +0.42(+0.68%)
Feb 25, 2015 62.17 62.96 61.99 62.61 146,029 -0.11(-0.17%)
Feb 24, 2015 62.67 63.14 62.42 62.71 163,297 +0.05(+0.07%)
Feb 23, 2015 62.83 63.25 62.18 62.67 189,628 -0.43(-0.69%)
Feb 20, 2015 62.98 63.21 62.38 63.10 239,139 +0.09(+0.14%)
Feb 19, 2015 62.86 63.18 62.63 63.01 160,920 +0.02(+0.03%)
Feb 18, 2015 62.59 63.00 61.96 62.99 179,310 +0.29(+0.46%)
Feb 17, 2015 63.47 63.79 61.84 62.70 320,924 -0.54(-0.86%)
Feb 13, 2015 62.98 63.25 63.25 63.25 399,399 +0.26(+0.42%)
Feb 12, 2015 59.25 63.72 57.65 62.98 630,243 +4.63(+7.93%)
Feb 11, 2015 58.09 58.71 57.52 58.36 200,114 +0.00(+0.00%)
Feb 10, 2015 57.67 58.44 56.98 58.36 188,024 +1.15(+2.00%)
Feb 09, 2015 57.80 58.14 56.28 57.21 137,617 -0.91(-1.57%)
Feb 06, 2015 58.63 58.63 57.76 58.12 214,215 -0.46(-0.79%)
Feb 05, 2015 58.08 58.76 57.99 58.58 247,286 +0.82(+1.42%)
Feb 04, 2015 57.56 57.98 57.27 57.76 180,900 -0.05(-0.08%)
Feb 03, 2015 57.01 58.19 57.01 57.80 274,511 +1.03(+1.81%)
Feb 02, 2015 56.15 56.97 55.79 56.78 191,581 +0.64(+1.14%)
Jan 30, 2015 57.29 58.05 56.05 56.14 308,952 -1.51(-2.61%)
Jan 29, 2015 57.09 57.92 56.60 57.64 214,625 +0.69(+1.20%)
Jan 28, 2015 58.73 58.74 56.73 56.96 175,295 -1.43(-2.46%)
Jan 27, 2015 58.17 58.90 57.88 58.39 164,643 -0.33(-0.57%)
Jan 26, 2015 58.55 59.05 57.87 58.73 159,563 +0.27(+0.46%)
Jan 23, 2015 58.22 58.64 57.65 58.45 109,769 +0.23(+0.40%)
Jan 22, 2015 57.63 58.54 56.69 58.22 180,470 +0.97(+1.70%)
Jan 21, 2015 56.54 57.40 56.14 57.25 178,591 +0.52(+0.92%)
Jan 20, 2015 57.29 57.67 56.38 56.72 153,642 -0.48(-0.84%)
Jan 16, 2015 56.60 57.25 56.31 57.20 140,218 +0.41(+0.71%)
Jan 15, 2015 57.52 57.53 56.67 56.79 126,186 -0.64(-1.12%)
Jan 14, 2015 57.44 57.91 56.98 57.43 88,162 -0.66(-1.13%)
Jan 13, 2015 58.60 59.01 57.22 58.09 218,149 +0.01(+0.02%)
Jan 12, 2015 58.35 58.55 57.64 58.08 151,085 -0.19(-0.33%)
Jan 09, 2015 58.44 58.74 58.06 58.27 210,994 -0.19(-0.32%)
Jan 08, 2015 58.08 58.82 57.43 58.46 311,635 +0.82(+1.42%)
Jan 07, 2015 56.60 57.71 56.14 57.64 305,138 +1.34(+2.37%)
Jan 06, 2015 56.52 57.10 55.65 56.31 311,142 -0.22(-0.38%)
Jan 05, 2015 56.60 57.06 56.09 56.52 127,252 -0.40(-0.70%)
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.