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

Pool Corp (NQ: POOL )

364.37 -7.72 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2021 475.59 480.19 470.95 478.06 341,008 +2.78(+0.58%)
Aug 30, 2021 466.54 477.49 466.20 475.28 162,120 +10.17(+2.19%)
Aug 27, 2021 461.64 466.82 458.24 465.11 150,998 +3.33(+0.72%)
Aug 26, 2021 468.85 468.85 460.94 461.78 152,020 -7.30(-1.56%)
Aug 25, 2021 463.22 470.67 462.50 469.08 121,332 +7.19(+1.56%)
Aug 24, 2021 461.01 462.25 456.87 461.90 228,530 +2.60(+0.57%)
Aug 23, 2021 470.84 470.84 459.22 459.30 210,744 -11.15(-2.37%)
Aug 20, 2021 470.06 475.59 468.32 470.45 210,981 +1.99(+0.43%)
Aug 19, 2021 459.92 471.61 457.41 468.45 194,843 +7.48(+1.62%)
Aug 18, 2021 464.22 469.48 458.80 460.98 185,197 -3.24(-0.70%)
Aug 17, 2021 472.29 472.57 462.23 464.22 316,538 -12.97(-2.72%)
Aug 16, 2021 467.89 477.68 463.45 477.19 186,481 +7.92(+1.69%)
Aug 13, 2021 467.91 470.77 466.96 469.27 100,214 +0.46(+0.10%)
Aug 12, 2021 467.83 470.88 466.02 468.80 181,518 +1.51(+0.32%)
Aug 11, 2021 469.31 471.18 463.57 467.29 172,421 -0.20(-0.04%)
Aug 10, 2021 468.44 473.57 465.41 467.50 160,376 -1.18(-0.25%)
Aug 09, 2021 464.34 469.59 462.62 468.68 160,091 +4.16(+0.90%)
Aug 06, 2021 470.54 473.34 463.58 464.51 153,192 -5.52(-1.18%)
Aug 05, 2021 470.17 478.16 467.58 470.04 211,064 -0.15(-0.03%)
Aug 04, 2021 463.53 472.45 463.53 470.19 227,319 +6.30(+1.36%)
Aug 03, 2021 462.39 468.88 460.19 463.89 192,821 +3.80(+0.82%)
Aug 02, 2021 462.80 465.62 455.75 460.09 198,606 -1.26(-0.27%)
Jul 30, 2021 456.62 467.72 455.92 461.36 280,483 +0.02(+0.00%)
Jul 29, 2021 453.67 462.07 452.05 461.34 182,799 +9.82(+2.17%)
Jul 28, 2021 455.61 457.47 448.90 451.52 174,548 -4.09(-0.90%)
Jul 27, 2021 450.91 456.49 446.08 455.61 245,926 +4.74(+1.05%)
Jul 26, 2021 447.04 459.71 447.04 450.87 343,946 +4.43(+0.99%)
Jul 23, 2021 438.46 447.48 431.62 446.44 359,050 +11.44(+2.63%)
Jul 22, 2021 434.49 440.44 427.63 435.00 628,082 -6.92(-1.57%)
Jul 21, 2021 439.68 441.92 437.02 441.92 284,973 +5.00(+1.14%)
Jul 20, 2021 438.75 442.49 435.14 436.92 377,300 -0.97(-0.22%)
Jul 19, 2021 432.72 440.82 427.46 437.89 376,838 -5.19(-1.17%)
Jul 16, 2021 445.91 448.82 442.10 443.08 232,072 -0.90(-0.20%)
Jul 15, 2021 450.44 452.13 441.78 443.98 258,204 -8.64(-1.91%)
Jul 14, 2021 455.75 456.77 449.44 452.62 244,998 -2.04(-0.45%)
Jul 13, 2021 457.77 460.61 453.51 454.65 240,455 -4.47(-0.97%)
Jul 12, 2021 457.91 462.18 455.88 459.12 258,665 -0.70(-0.15%)
Jul 09, 2021 454.27 460.26 453.48 459.83 258,608 +7.21(+1.59%)
Jul 08, 2021 449.69 457.92 446.50 452.62 370,435 -1.50(-0.33%)
Jul 07, 2021 449.30 456.06 448.08 454.11 293,890 +5.59(+1.25%)
Jul 06, 2021 451.92 452.19 439.60 448.52 231,154 -2.22(-0.49%)
Jul 02, 2021 447.67 452.67 446.72 450.74 209,257 +4.62(+1.03%)
Jul 01, 2021 443.71 446.54 441.38 446.13 200,245 +3.27(+0.74%)
Jun 30, 2021 449.94 451.44 436.27 442.86 447,277 -6.16(-1.37%)
Jun 29, 2021 440.00 453.95 440.00 449.02 385,067 +8.21(+1.86%)
Jun 28, 2021 442.32 443.30 439.04 440.81 230,480 +0.74(+0.17%)
Jun 25, 2021 444.86 446.54 438.32 440.07 310,402 -3.15(-0.71%)
Jun 24, 2021 441.20 444.53 438.20 443.21 231,698 +3.99(+0.91%)
Jun 23, 2021 445.09 446.50 438.38 439.23 198,970 -4.69(-1.06%)
Jun 22, 2021 441.75 447.05 434.80 443.92 289,335 +6.62(+1.51%)
Jun 21, 2021 427.16 448.04 427.16 437.29 493,603 +10.50(+2.46%)
Jun 18, 2021 417.40 429.32 415.38 426.79 459,064 +5.30(+1.26%)
Jun 17, 2021 416.57 422.93 413.40 421.49 232,021 +3.87(+0.93%)
Jun 16, 2021 419.70 421.97 415.18 417.62 215,699 -1.82(-0.44%)
Jun 15, 2021 414.72 419.78 411.84 419.44 174,406 +3.33(+0.80%)
Jun 14, 2021 422.19 422.19 412.70 416.11 185,983 -0.64(-0.15%)
Jun 11, 2021 413.59 417.94 411.39 416.75 167,246 +2.53(+0.61%)
Jun 10, 2021 419.60 420.90 413.17 414.22 188,687 -4.46(-1.07%)
Jun 09, 2021 424.48 425.66 417.35 418.68 154,368 -6.16(-1.45%)
Jun 08, 2021 420.86 425.26 415.56 424.84 174,007 +4.30(+1.02%)
Jun 07, 2021 423.43 425.56 416.77 420.54 163,081 -2.41(-0.57%)
Jun 04, 2021 426.75 429.12 415.74 422.95 202,100 -0.35(-0.08%)
Jun 03, 2021 422.23 426.42 420.69 423.29 205,627 -2.11(-0.49%)
Jun 02, 2021 424.68 427.83 421.98 425.40 295,255 +1.79(+0.42%)
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.