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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 309.81 311.37 297.58 297.80 397,648 -14.23(-4.56%)
Oct 28, 2022 296.57 312.49 295.53 312.03 458,500 +14.23(+4.78%)
Oct 27, 2022 300.69 302.74 295.64 297.80 437,375 -1.62(-0.54%)
Oct 26, 2022 292.08 307.90 290.52 299.42 947,026 +7.19(+2.46%)
Oct 25, 2022 287.07 295.66 287.07 292.23 869,676 +5.59(+1.95%)
Oct 24, 2022 281.76 288.08 278.44 286.64 682,231 +7.83(+2.81%)
Oct 21, 2022 279.14 280.68 272.22 278.81 844,558 +0.89(+0.32%)
Oct 20, 2022 297.24 301.25 273.38 277.92 1,678,713 -13.90(-4.76%)
Oct 19, 2022 305.00 306.28 287.15 291.82 893,306 -20.34(-6.52%)
Oct 18, 2022 316.55 321.02 309.17 312.16 598,180 +0.42(+0.14%)
Oct 17, 2022 305.35 315.35 305.24 311.74 400,498 +11.20(+3.73%)
Oct 14, 2022 318.28 321.52 299.39 300.54 379,261 -14.37(-4.56%)
Oct 13, 2022 300.50 317.55 293.66 314.91 484,827 +4.49(+1.45%)
Oct 12, 2022 313.06 316.15 310.17 310.42 375,324 -2.25(-0.72%)
Oct 11, 2022 315.98 320.06 310.11 312.67 387,961 -3.26(-1.03%)
Oct 10, 2022 317.24 317.54 313.06 315.93 235,801 +1.12(+0.36%)
Oct 07, 2022 316.22 317.22 308.71 314.80 259,865 -7.12(-2.21%)
Oct 06, 2022 325.24 327.02 320.29 321.92 214,113 -1.95(-0.60%)
Oct 05, 2022 318.60 326.31 316.99 323.87 259,266 -1.91(-0.59%)
Oct 04, 2022 328.95 333.99 324.60 325.78 411,529 +4.95(+1.54%)
Oct 03, 2022 313.75 324.28 310.97 320.82 742,152 +9.34(+3.00%)
Sep 30, 2022 309.99 319.83 306.78 311.49 539,237 +2.38(+0.77%)
Sep 29, 2022 316.49 316.49 306.87 309.11 492,277 -13.08(-4.06%)
Sep 28, 2022 313.96 325.64 307.72 322.18 810,025 +11.23(+3.61%)
Sep 27, 2022 308.46 312.63 303.03 310.96 751,635 +5.62(+1.84%)
Sep 26, 2022 306.27 311.81 303.94 305.34 601,208 -0.58(-0.19%)
Sep 23, 2022 306.06 312.25 302.21 305.92 685,563 -2.38(-0.77%)
Sep 22, 2022 314.84 316.49 306.88 308.29 419,727 -9.20(-2.90%)
Sep 21, 2022 322.68 328.71 317.45 317.50 350,215 -2.56(-0.80%)
Sep 20, 2022 327.40 328.70 317.88 320.06 359,051 -11.26(-3.40%)
Sep 19, 2022 323.76 331.33 323.26 331.32 372,315 +6.69(+2.06%)
Sep 16, 2022 319.05 326.92 316.06 324.62 676,134 +3.13(+0.97%)
Sep 15, 2022 321.65 329.72 318.58 321.49 463,009 -1.72(-0.53%)
Sep 14, 2022 338.91 341.43 319.93 323.21 536,230 -4.89(-1.49%)
Sep 13, 2022 339.73 340.16 327.70 328.11 471,089 -21.73(-6.21%)
Sep 12, 2022 355.72 356.57 348.38 349.84 464,347 +1.40(+0.40%)
Sep 09, 2022 348.13 353.99 347.20 348.44 307,844 +2.69(+0.78%)
Sep 08, 2022 334.33 346.08 334.22 345.75 269,837 +7.51(+2.22%)
Sep 07, 2022 329.37 338.58 329.37 338.24 232,481 +9.86(+3.00%)
Sep 06, 2022 333.00 336.23 320.17 328.38 459,467 -4.34(-1.30%)
Sep 02, 2022 335.09 339.62 329.85 332.72 313,613 +2.97(+0.90%)
Sep 01, 2022 329.18 330.24 323.34 329.75 479,168 -2.27(-0.68%)
Aug 31, 2022 337.99 338.66 330.27 332.02 343,402 -3.92(-1.17%)
Aug 30, 2022 338.71 341.19 333.07 335.94 282,257 -1.00(-0.30%)
Aug 29, 2022 341.62 344.66 336.91 336.94 308,016 -8.36(-2.42%)
Aug 26, 2022 362.84 364.02 344.68 345.30 247,357 -17.04(-4.70%)
Aug 25, 2022 356.47 362.34 355.06 362.34 268,424 +6.25(+1.75%)
Aug 24, 2022 353.32 358.53 350.06 356.09 334,727 +3.08(+0.87%)
Aug 23, 2022 365.47 369.04 352.76 353.01 319,486 -13.63(-3.72%)
Aug 22, 2022 368.25 371.23 365.30 366.64 236,510 -5.71(-1.53%)
Aug 19, 2022 378.28 380.36 368.24 372.35 285,093 -10.81(-2.82%)
Aug 18, 2022 378.76 384.40 377.29 383.16 232,576 +4.70(+1.24%)
Aug 17, 2022 379.23 383.39 375.64 378.46 244,748 -5.91(-1.54%)
Aug 16, 2022 379.25 387.07 376.87 384.37 257,276 +3.75(+0.98%)
Aug 15, 2022 383.08 387.39 380.07 380.62 346,253 +0.05(+0.01%)
Aug 12, 2022 368.11 381.87 366.34 380.57 335,135 +13.19(+3.59%)
Aug 11, 2022 376.86 379.30 366.98 367.38 551,896 -7.02(-1.87%)
Aug 10, 2022 372.62 377.63 369.27 374.40 594,237 +13.30(+3.68%)
Aug 09, 2022 370.53 375.80 357.40 361.09 333,381 -11.50(-3.09%)
Aug 08, 2022 366.05 378.51 366.05 372.59 352,087 +7.84(+2.15%)
Aug 05, 2022 357.23 364.84 354.38 364.75 344,576 +2.85(+0.79%)
Aug 04, 2022 354.89 364.21 353.85 361.90 307,890 +7.43(+2.10%)
Aug 03, 2022 354.87 356.41 349.90 354.48 311,776 +3.10(+0.88%)
Aug 02, 2022 354.50 361.67 350.66 351.37 307,926 -3.31(-0.93%)
Aug 01, 2022 349.69 356.29 346.68 354.68 370,139 +5.49(+1.57%)
Jul 29, 2022 351.67 353.08 345.41 349.19 519,232 -2.14(-0.61%)
Jul 28, 2022 346.10 352.29 334.79 351.33 588,959 +4.67(+1.35%)
Jul 27, 2022 339.63 347.09 334.14 346.67 492,195 +11.68(+3.49%)
Jul 26, 2022 339.04 342.50 333.18 334.99 434,372 -11.57(-3.34%)
Jul 25, 2022 352.94 355.27 342.34 346.56 439,400 -7.92(-2.23%)
Jul 22, 2022 346.57 367.91 344.86 354.48 1,066,862 +6.38(+1.83%)
Jul 21, 2022 362.22 366.08 342.71 348.09 1,250,627 -39.22(-10.13%)
Jul 20, 2022 381.56 388.99 378.69 387.32 518,365 +10.02(+2.65%)
Jul 19, 2022 369.34 378.66 365.26 377.30 330,004 +13.45(+3.70%)
Jul 18, 2022 365.94 370.85 362.82 363.85 269,288 -1.11(-0.30%)
Jul 15, 2022 366.08 367.25 361.49 364.96 296,115 +4.72(+1.31%)
Jul 14, 2022 350.67 360.75 348.25 360.24 406,424 +1.06(+0.30%)
Jul 13, 2022 358.55 362.86 355.42 359.17 450,211 -5.68(-1.56%)
Jul 12, 2022 363.51 373.71 361.20 364.85 425,129 +2.60(+0.72%)
Jul 11, 2022 369.38 371.30 361.27 362.26 311,829 -6.96(-1.89%)
Jul 08, 2022 377.04 377.93 365.67 369.22 281,218 -9.20(-2.43%)
Jul 07, 2022 362.20 379.20 361.19 378.41 473,119 +14.54(+4.00%)
Jul 06, 2022 358.07 368.65 357.13 363.87 484,366 +9.07(+2.56%)
Jul 05, 2022 340.25 356.86 335.23 354.80 497,302 +11.25(+3.27%)
Jul 01, 2022 343.39 349.97 338.78 343.55 461,454 +0.67(+0.20%)
Jun 30, 2022 337.21 346.04 333.42 342.88 467,207 +1.22(+0.36%)
Jun 29, 2022 345.08 345.46 335.91 341.66 434,372 -3.03(-0.88%)
Jun 28, 2022 346.81 350.85 342.22 344.68 601,456 -3.26(-0.94%)
Jun 27, 2022 349.11 351.32 344.86 347.94 307,379 -0.51(-0.15%)
Jun 24, 2022 346.89 356.33 346.02 348.45 598,109 +3.82(+1.11%)
Jun 23, 2022 328.48 345.15 327.81 344.63 394,704 +16.84(+5.14%)
Jun 22, 2022 322.21 329.20 316.43 327.80 429,936 +2.95(+0.91%)
Jun 21, 2022 328.01 332.30 323.80 324.85 350,647 -0.17(-0.05%)
Jun 17, 2022 326.11 331.49 323.44 325.01 551,122 +0.73(+0.23%)
Jun 16, 2022 337.64 337.64 321.81 324.28 502,604 -21.12(-6.12%)
Jun 15, 2022 342.84 353.08 337.85 345.41 537,710 +4.28(+1.25%)
Jun 14, 2022 358.74 359.93 329.27 341.13 953,800 -18.97(-5.27%)
Jun 13, 2022 364.85 371.71 357.96 360.10 598,185 -15.78(-4.20%)
Jun 10, 2022 397.84 399.57 373.95 375.87 531,773 -30.61(-7.53%)
Jun 09, 2022 391.92 411.88 391.92 406.49 489,275 +9.29(+2.34%)
Jun 08, 2022 399.23 402.47 395.70 397.19 201,873 -3.84(-0.96%)
Jun 07, 2022 399.01 402.35 392.45 401.03 359,191 -0.79(-0.20%)
Jun 06, 2022 400.25 403.51 394.78 401.82 326,419 +4.24(+1.07%)
Jun 03, 2022 398.16 405.12 395.72 397.58 339,409 -7.07(-1.75%)
Jun 02, 2022 384.27 405.14 384.27 404.65 230,463 +20.96(+5.46%)
Jun 01, 2022 390.45 393.65 378.43 383.69 347,757 -5.45(-1.40%)
May 31, 2022 396.97 396.97 385.98 389.14 789,302 -7.20(-1.82%)
May 27, 2022 392.89 399.34 388.13 396.35 547,045 +5.02(+1.28%)
May 26, 2022 389.29 393.88 385.05 391.33 719,891 +7.19(+1.87%)
May 25, 2022 377.23 388.35 370.08 384.13 576,708 +4.19(+1.10%)
May 24, 2022 393.78 395.32 373.42 379.94 451,217 -15.19(-3.84%)
May 23, 2022 395.13 399.79 390.42 395.13 606,735 -0.80(-0.20%)
May 20, 2022 386.90 398.46 385.47 395.94 846,978 +11.83(+3.08%)
May 19, 2022 373.82 393.92 373.20 384.10 472,537 +6.00(+1.59%)
May 18, 2022 389.22 390.44 375.88 378.10 407,129 -17.47(-4.42%)
May 17, 2022 395.61 400.05 385.09 395.57 323,340 +3.93(+1.00%)
May 16, 2022 398.86 398.86 387.20 391.64 307,941 -9.74(-2.43%)
May 13, 2022 395.85 403.36 395.73 401.38 347,098 +8.21(+2.09%)
May 12, 2022 367.63 393.35 367.63 393.17 513,956 +21.75(+5.86%)
May 11, 2022 383.13 389.61 370.14 371.42 512,029 -14.16(-3.67%)
May 10, 2022 396.33 398.98 372.48 385.58 553,736 -3.79(-0.97%)
May 09, 2022 379.78 391.71 377.32 389.37 438,386 +5.39(+1.41%)
May 06, 2022 384.28 390.19 370.43 383.97 459,534 -6.10(-1.56%)
May 05, 2022 401.79 403.46 384.57 390.07 522,133 -15.93(-3.92%)
May 04, 2022 394.39 407.35 382.33 406.00 403,036 +10.48(+2.65%)
May 03, 2022 402.98 405.41 391.43 395.52 490,510 -5.77(-1.44%)
May 02, 2022 395.82 403.18 388.91 401.29 456,978 +6.68(+1.69%)
Apr 29, 2022 402.52 410.46 393.69 394.60 327,622 -12.11(-2.98%)
Apr 28, 2022 398.39 409.00 391.18 406.72 401,632 +12.38(+3.14%)
Apr 27, 2022 405.00 416.10 394.30 394.34 431,128 -10.25(-2.53%)
Apr 26, 2022 414.96 417.57 404.27 404.60 372,705 -11.84(-2.84%)
Apr 25, 2022 404.62 418.28 395.34 416.44 543,684 +11.59(+2.86%)
Apr 22, 2022 411.63 417.62 404.81 404.85 518,532 -11.15(-2.68%)
Apr 21, 2022 440.65 461.56 415.27 416.00 992,102 -4.51(-1.07%)
Apr 20, 2022 424.10 426.25 420.31 420.51 484,866 +1.98(+0.47%)
Apr 19, 2022 404.75 419.62 403.13 418.53 280,395 +18.80(+4.70%)
Apr 18, 2022 400.42 405.65 393.95 399.74 290,423 -3.48(-0.86%)
Apr 14, 2022 414.05 419.88 402.90 403.21 230,346 -7.19(-1.75%)
Apr 13, 2022 400.20 411.54 398.70 410.40 308,102 +10.19(+2.55%)
Apr 12, 2022 408.60 417.56 399.60 400.20 222,098 -3.96(-0.98%)
Apr 11, 2022 408.50 408.50 397.84 404.17 564,439 -6.87(-1.67%)
Apr 08, 2022 413.92 418.69 409.49 411.03 313,626 -3.50(-0.84%)
Apr 07, 2022 405.47 420.14 403.78 414.53 385,044 +5.62(+1.37%)
Apr 06, 2022 415.28 417.90 395.65 408.91 567,243 -13.27(-3.14%)
Apr 05, 2022 420.38 432.04 417.82 422.18 418,952 +2.73(+0.65%)
Apr 04, 2022 415.01 423.98 410.99 419.46 376,522 +5.56(+1.34%)
Apr 01, 2022 414.77 418.77 410.95 413.89 429,636 +2.12(+0.52%)
Mar 31, 2022 440.46 446.23 409.58 411.77 691,108 -25.89(-5.92%)
Mar 30, 2022 441.88 442.39 432.03 437.67 280,980 -4.92(-1.11%)
Mar 29, 2022 437.71 454.20 434.13 442.58 350,834 +13.87(+3.23%)
Mar 28, 2022 422.05 429.11 415.06 428.72 385,481 +8.77(+2.09%)
Mar 25, 2022 439.44 441.24 416.85 419.94 436,652 -18.78(-4.28%)
Mar 24, 2022 448.92 449.78 434.00 438.72 335,524 -9.36(-2.09%)
Mar 23, 2022 460.05 462.56 444.75 448.08 315,582 -16.31(-3.51%)
Mar 22, 2022 464.11 469.56 459.00 464.39 293,822 +1.03(+0.22%)
Mar 21, 2022 472.62 475.67 458.50 463.36 240,657 -11.29(-2.38%)
Mar 18, 2022 459.37 475.95 455.59 474.64 483,694 +11.94(+2.58%)
Mar 17, 2022 455.74 462.96 451.88 462.70 222,017 +7.25(+1.59%)
Mar 16, 2022 444.37 456.99 443.28 455.46 357,721 +14.51(+3.29%)
Mar 15, 2022 433.99 442.73 428.74 440.95 190,011 +11.42(+2.66%)
Mar 14, 2022 432.41 436.12 425.15 429.52 237,182 -0.99(-0.23%)
Mar 11, 2022 445.88 445.88 430.03 430.52 226,444 -9.72(-2.21%)
Mar 10, 2022 438.11 444.04 430.99 440.24 218,558 -4.54(-1.02%)
Mar 09, 2022 434.06 450.79 429.92 444.77 370,395 +20.00(+4.71%)
Mar 08, 2022 438.86 449.36 423.96 424.77 387,971 -14.14(-3.22%)
Mar 07, 2022 452.92 452.92 437.42 438.92 405,079 -13.86(-3.06%)
Mar 04, 2022 455.88 456.31 438.92 452.78 398,350 -3.54(-0.78%)
Mar 03, 2022 464.25 469.90 452.12 456.31 398,718 -5.86(-1.27%)
Mar 02, 2022 450.29 467.47 449.97 462.18 460,477 +12.61(+2.80%)
Mar 01, 2022 443.86 452.51 443.86 449.57 460,062 +3.82(+0.86%)
Feb 28, 2022 428.86 447.47 428.86 445.75 628,533 +8.93(+2.05%)
Feb 25, 2022 423.87 439.65 425.44 436.82 456,155 +12.95(+3.05%)
Feb 24, 2022 390.74 424.44 390.28 423.87 513,023 +20.07(+4.97%)
Feb 23, 2022 418.86 421.31 402.00 403.80 455,330 -14.29(-3.42%)
Feb 22, 2022 439.84 444.15 415.43 418.08 595,910 -24.02(-5.43%)
Feb 18, 2022 442.10 0 +8.66(+2.00%)
Feb 17, 2022 451.99 454.44 432.32 433.44 844,452 -13.86(-3.10%)
Feb 16, 2022 446.64 447.88 441.97 447.30 478,255 +0.59(+0.13%)
Feb 15, 2022 443.28 453.98 439.01 446.71 308,367 +8.39(+1.91%)
Feb 14, 2022 433.27 440.69 432.27 438.32 375,949 +4.27(+0.98%)
Feb 11, 2022 441.88 446.00 428.22 434.06 253,953 -6.93(-1.57%)
Feb 10, 2022 442.29 452.02 438.09 440.99 213,486 -11.04(-2.44%)
Feb 09, 2022 448.23 457.38 446.30 452.03 253,127 +12.51(+2.85%)
Feb 08, 2022 435.87 443.26 429.39 439.52 322,228 +2.98(+0.68%)
Feb 07, 2022 439.13 442.85 432.78 436.53 367,114 +0.47(+0.11%)
Feb 04, 2022 443.17 434.95 436.07 380,905 -9.17(-2.06%)
Feb 03, 2022 450.65 444.31 445.23 323,530 -12.85(-2.81%)
Feb 02, 2022 461.51 466.14 456.13 458.08 261,014 -2.39(-0.52%)
Feb 01, 2022 462.47 469.24 452.45 460.48 358,982 -2.45(-0.53%)
Jan 31, 2022 446.13 463.75 462.93 311,466 +16.07(+3.60%)
Jan 28, 2022 440.15 446.90 428.81 446.86 293,836 +7.75(+1.76%)
Jan 27, 2022 445.78 449.83 437.36 439.11 332,128 +0.48(+0.11%)
Jan 26, 2022 452.44 459.90 435.29 438.63 328,194 -8.49(-1.90%)
Jan 25, 2022 455.39 461.46 442.64 447.12 421,352 -17.14(-3.69%)
Jan 24, 2022 451.99 466.38 436.98 464.26 650,768 +6.55(+1.43%)
Jan 21, 2022 463.13 470.70 455.89 457.70 346,850 -5.40(-1.16%)
Jan 20, 2022 479.98 488.63 462.61 463.10 285,404 -13.83(-2.90%)
Jan 19, 2022 483.44 490.24 476.65 476.93 251,382 -3.16(-0.66%)
Jan 18, 2022 470.93 483.66 463.78 480.09 364,104 -0.19(-0.04%)
Jan 14, 2022 480.27 0 -12.76(-2.59%)
Jan 13, 2022 499.10 500.37 488.51 493.04 447,379 -5.42(-1.09%)
Jan 12, 2022 490.87 506.03 490.87 498.46 482,721 +10.45(+2.14%)
Jan 11, 2022 482.42 491.67 474.77 488.01 397,190 +5.59(+1.16%)
Jan 10, 2022 483.12 483.34 471.71 482.42 562,588 -6.67(-1.36%)
Jan 07, 2022 503.33 504.93 488.14 489.09 325,099 -16.87(-3.33%)
Jan 06, 2022 509.75 517.85 496.47 505.96 289,020 -8.61(-1.67%)
Jan 05, 2022 530.75 536.32 513.43 514.57 286,521 -19.94(-3.73%)
Jan 04, 2022 536.69 540.09 527.46 534.50 206,630 -0.35(-0.07%)
Jan 03, 2022 550.16 550.16 525.12 534.85 294,218 -15.31(-2.78%)
Dec 31, 2021 545.12 553.28 541.88 550.16 149,167 +5.04(+0.93%)
Dec 30, 2021 550.79 553.53 537.40 545.12 214,514 -6.63(-1.20%)
Dec 29, 2021 547.97 553.08 543.15 551.75 185,745 +6.24(+1.14%)
Dec 28, 2021 546.77 549.75 534.72 545.51 272,252 +0.29(+0.05%)
Dec 27, 2021 537.53 545.80 532.62 545.22 337,355 +10.95(+2.05%)
Dec 23, 2021 531.20 542.53 531.20 534.27 253,703 +0.51(+0.09%)
Dec 22, 2021 528.59 534.21 523.96 533.76 227,614 +7.46(+1.42%)
Dec 21, 2021 528.53 531.90 515.04 526.31 415,978 +3.10(+0.59%)
Dec 20, 2021 521.16 525.55 507.84 523.21 453,442 -2.30(-0.44%)
Dec 17, 2021 536.20 537.84 521.25 525.51 622,352 -10.61(-1.98%)
Dec 16, 2021 554.16 555.46 526.85 536.13 358,124 -15.54(-2.82%)
Dec 15, 2021 543.44 552.51 535.18 551.67 436,177 +8.60(+1.58%)
Dec 14, 2021 541.40 545.69 537.53 543.07 295,621 -3.40(-0.62%)
Dec 13, 2021 546.05 550.31 540.48 546.47 215,232 -0.46(-0.08%)
Dec 10, 2021 537.49 551.86 537.12 546.93 210,940 +12.91(+2.42%)
Dec 09, 2021 548.97 550.22 532.32 534.02 170,771 -14.95(-2.72%)
Dec 08, 2021 547.73 550.20 537.07 548.97 162,825 +1.55(+0.28%)
Dec 07, 2021 539.62 548.38 535.47 547.41 225,370 +14.79(+2.78%)
Dec 06, 2021 533.66 534.25 522.46 532.62 235,720 +3.02(+0.57%)
Dec 03, 2021 542.12 542.12 523.35 529.60 220,107 -11.53(-2.13%)
Dec 02, 2021 537.70 544.28 535.57 541.12 210,510 +4.36(+0.81%)
Dec 01, 2021 544.34 556.73 536.21 536.77 322,532 -1.85(-0.34%)
Nov 30, 2021 541.40 546.32 530.68 538.62 501,024 -5.81(-1.07%)
Nov 29, 2021 548.59 553.63 540.41 544.43 185,976 +0.88(+0.16%)
Nov 26, 2021 550.53 554.05 541.79 543.54 91,457 -9.01(-1.63%)
Nov 24, 2021 543.61 554.18 542.26 552.55 132,936 +6.70(+1.23%)
Nov 23, 2021 541.72 547.45 538.90 545.86 206,194 +2.28(+0.42%)
Nov 22, 2021 560.86 562.93 541.93 543.57 244,928 -17.28(-3.08%)
Nov 19, 2021 565.54 565.97 560.25 560.86 209,049 -0.83(-0.15%)
Nov 18, 2021 557.85 562.26 556.97 561.68 168,717 +4.71(+0.85%)
Nov 17, 2021 559.27 562.73 551.37 556.97 195,163 -0.71(-0.13%)
Nov 16, 2021 552.37 565.47 552.37 557.68 280,043 +3.74(+0.68%)
Nov 15, 2021 552.77 561.50 551.63 553.93 218,033 -1.36(-0.25%)
Nov 12, 2021 539.64 556.30 535.23 555.30 277,972 +16.88(+3.13%)
Nov 11, 2021 517.82 539.36 517.82 538.42 410,711 +26.63(+5.20%)
Nov 10, 2021 509.67 511.79 252,875 +0.20(+0.04%)
Nov 09, 2021 505.41 513.40 501.45 511.58 205,686 +6.35(+1.26%)
Nov 08, 2021 506.26 506.26 499.86 505.24 172,987 +2.53(+0.50%)
Nov 05, 2021 508.70 513.17 501.58 502.70 180,655 -4.08(-0.80%)
Nov 04, 2021 504.65 508.82 502.82 506.78 160,208 +5.57(+1.11%)
Nov 03, 2021 501.70 503.70 494.22 501.21 243,425 +0.99(+0.20%)
Nov 02, 2021 502.63 506.14 497.05 500.22 242,752 +0.45(+0.09%)
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.