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

Pool Corp (NQ: POOL )

381.92 +4.42 (+1.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 (%)
May 14, 2024 376.48 377.32 373.24 376.30 228,957 +4.40(+1.18%)
May 13, 2024 376.56 377.42 370.87 371.90 232,066 -1.12(-0.30%)
May 10, 2024 371.12 376.06 368.88 373.02 256,660 +1.21(+0.32%)
May 09, 2024 364.27 372.27 363.38 371.81 210,748 +7.16(+1.96%)
May 08, 2024 368.50 368.94 360.48 364.66 272,958 -6.84(-1.84%)
May 07, 2024 371.39 375.92 370.82 371.50 310,594 +1.90(+0.52%)
May 06, 2024 365.98 370.06 362.72 369.59 341,397 +6.10(+1.68%)
May 03, 2024 365.43 370.13 363.11 363.49 431,405 +4.53(+1.26%)
May 02, 2024 364.25 366.83 356.47 358.96 369,987 +0.40(+0.11%)
May 01, 2024 361.38 366.12 353.38 358.57 398,803 -2.81(-0.78%)
Apr 30, 2024 367.13 367.15 359.78 361.38 454,740 -7.06(-1.92%)
Apr 29, 2024 370.65 371.37 363.37 368.44 380,808 -1.56(-0.42%)
Apr 26, 2024 364.92 376.41 363.26 369.99 438,736 +1.17(+0.32%)
Apr 25, 2024 366.45 379.02 357.29 368.82 1,068,920 -7.37(-1.96%)
Apr 24, 2024 370.65 377.52 370.65 376.19 552,106 +2.39(+0.64%)
Apr 23, 2024 366.96 377.95 365.21 373.80 505,047 +9.08(+2.49%)
Apr 22, 2024 362.66 367.72 360.42 364.72 300,882 +4.73(+1.32%)
Apr 19, 2024 361.76 364.48 359.79 359.98 330,106 -1.77(-0.49%)
Apr 18, 2024 364.00 368.18 361.52 361.76 236,262 -1.24(-0.34%)
Apr 17, 2024 373.22 374.80 362.75 362.99 323,722 -5.81(-1.58%)
Apr 16, 2024 371.84 373.55 366.83 368.80 376,285 -3.61(-0.97%)
Apr 15, 2024 381.55 383.90 371.31 372.41 260,347 -6.58(-1.74%)
Apr 12, 2024 374.79 379.33 372.45 378.99 400,210 +1.06(+0.28%)
Apr 11, 2024 378.74 384.43 377.06 377.94 446,482 -2.20(-0.58%)
Apr 10, 2024 387.72 388.58 379.90 380.14 481,075 -18.67(-4.68%)
Apr 09, 2024 396.69 401.17 395.59 398.81 281,022 +3.24(+0.82%)
Apr 08, 2024 397.34 399.49 394.83 395.57 221,754 +0.58(+0.15%)
Apr 05, 2024 392.23 396.98 390.63 394.99 248,418 +1.07(+0.27%)
Apr 04, 2024 396.67 400.68 392.43 393.92 375,296 +3.16(+0.81%)
Apr 03, 2024 389.23 393.54 387.56 390.76 315,106 +0.33(+0.08%)
Apr 02, 2024 395.69 395.69 386.42 390.44 398,721 -9.59(-2.40%)
Apr 01, 2024 401.72 402.33 396.85 400.02 342,782 -2.19(-0.55%)
Mar 28, 2024 404.71 404.61 404.61 402.22 713,863 -11.09(-2.68%)
Mar 27, 2024 405.28 413.73 401.96 413.30 263,517 +12.02(+3.00%)
Mar 26, 2024 410.08 413.02 400.86 401.28 252,966 -5.59(-1.37%)
Mar 25, 2024 412.98 416.99 405.78 406.87 414,934 -8.18(-1.97%)
Mar 22, 2024 418.04 418.66 414.21 415.06 230,883 -2.58(-0.62%)
Mar 21, 2024 411.61 419.64 410.60 417.64 322,298 +9.48(+2.32%)
Mar 20, 2024 403.97 409.94 400.52 408.16 257,469 +4.32(+1.07%)
Mar 19, 2024 397.11 404.38 396.84 403.84 273,495 +7.81(+1.97%)
Mar 18, 2024 398.13 401.08 392.83 396.04 375,559 -2.00(-0.50%)
Mar 15, 2024 392.47 399.03 392.07 398.04 391,124 +3.96(+1.00%)
Mar 14, 2024 405.13 406.34 387.11 394.08 535,654 -10.21(-2.52%)
Mar 13, 2024 403.96 407.71 401.25 404.29 208,281 +1.59(+0.40%)
Mar 12, 2024 399.83 405.85 397.59 402.70 354,586 +2.86(+0.72%)
Mar 11, 2024 412.48 415.02 399.52 399.83 297,650 -12.78(-3.10%)
Mar 08, 2024 414.11 420.24 411.38 412.62 269,067 +0.91(+0.22%)
Mar 07, 2024 405.28 413.05 402.59 411.71 373,033 +7.59(+1.88%)
Mar 06, 2024 407.61 408.35 402.85 404.12 316,667 -2.48(-0.61%)
Mar 05, 2024 398.96 406.93 398.96 406.59 385,904 +6.82(+1.71%)
Mar 04, 2024 398.74 406.15 397.79 399.77 254,328 -1.26(-0.31%)
Mar 01, 2024 393.48 403.22 388.37 401.04 276,700 +5.26(+1.33%)
Feb 29, 2024 392.68 399.13 391.78 395.78 467,730 +5.00(+1.28%)
Feb 28, 2024 385.41 391.01 383.97 390.78 221,755 +2.02(+0.52%)
Feb 27, 2024 386.75 389.15 383.75 388.76 232,606 +4.63(+1.21%)
Feb 26, 2024 382.87 388.95 382.77 384.13 371,361 -1.20(-0.31%)
Feb 23, 2024 376.61 386.30 373.14 385.33 452,425 +8.48(+2.25%)
Feb 22, 2024 365.10 404.35 365.10 376.85 1,055,889 -9.96(-2.58%)
Feb 21, 2024 382.65 388.49 379.16 386.81 553,240 +4.31(+1.13%)
Feb 20, 2024 378.65 383.77 376.72 382.50 237,489 -2.51(-0.65%)
Feb 16, 2024 382.80 388.31 380.67 385.02 295,469 -1.82(-0.47%)
Feb 15, 2024 382.66 387.08 382.41 386.84 228,636 +6.31(+1.66%)
Feb 14, 2024 377.28 380.64 372.95 380.53 311,828 +6.86(+1.84%)
Feb 13, 2024 377.18 381.45 371.30 373.67 318,577 -16.92(-4.33%)
Feb 12, 2024 385.10 392.88 383.18 390.59 201,731 +6.21(+1.62%)
Feb 09, 2024 384.99 388.71 382.15 384.37 220,294 -0.69(-0.18%)
Feb 08, 2024 379.96 385.45 377.35 385.06 243,915 +6.45(+1.70%)
Feb 07, 2024 373.03 381.61 367.75 378.61 352,489 +7.24(+1.95%)
Feb 06, 2024 364.46 371.58 364.46 371.37 176,846 +6.85(+1.88%)
Feb 05, 2024 366.70 367.53 360.23 364.52 318,738 -7.13(-1.92%)
Feb 02, 2024 370.61 375.27 359.03 371.65 345,723 -3.21(-0.86%)
Feb 01, 2024 370.97 374.99 365.14 374.86 332,714 +5.80(+1.57%)
Jan 31, 2024 377.60 379.55 367.91 369.06 317,506 -8.35(-2.21%)
Jan 30, 2024 380.60 381.84 377.18 377.42 242,261 -3.76(-0.99%)
Jan 29, 2024 376.24 381.76 373.46 381.17 264,270 +6.00(+1.60%)
Jan 26, 2024 376.51 378.13 371.45 375.17 302,012 -1.16(-0.31%)
Jan 25, 2024 380.67 382.88 375.66 376.33 308,395 -2.33(-0.61%)
Jan 24, 2024 391.87 393.47 374.71 378.66 280,052 -9.70(-2.50%)
Jan 23, 2024 400.00 400.00 385.39 388.36 199,906 -9.08(-2.28%)
Jan 22, 2024 387.69 398.14 387.69 397.44 255,517 +12.87(+3.35%)
Jan 19, 2024 384.73 386.69 379.41 384.56 273,839 -0.16(-0.04%)
Jan 18, 2024 377.41 385.02 377.04 384.72 236,828 +9.88(+2.64%)
Jan 17, 2024 375.39 379.28 372.10 374.84 225,065 -4.52(-1.19%)
Jan 16, 2024 375.68 380.72 372.50 379.36 289,331 -0.21(-0.06%)
Jan 12, 2024 385.22 386.94 375.28 379.57 151,053 -3.04(-0.80%)
Jan 11, 2024 384.94 387.53 377.21 382.62 268,380 -4.94(-1.27%)
Jan 10, 2024 380.75 387.75 373.89 387.56 291,887 +8.27(+2.18%)
Jan 09, 2024 374.84 380.88 374.84 379.28 130,146 +0.09(+0.02%)
Jan 08, 2024 372.43 380.57 372.43 379.19 215,675 +3.69(+0.98%)
Jan 05, 2024 369.41 377.50 369.41 375.51 267,651 +4.83(+1.30%)
Jan 04, 2024 368.15 375.12 368.15 370.68 259,392 -0.90(-0.24%)
Jan 03, 2024 380.62 380.77 371.14 371.58 311,290 -14.29(-3.70%)
Jan 02, 2024 391.94 395.57 383.16 385.87 356,728 -10.50(-2.65%)
Dec 29, 2023 398.92 401.60 395.71 396.36 202,662 -3.66(-0.91%)
Dec 28, 2023 400.64 402.41 398.68 400.02 132,489 -1.34(-0.33%)
Dec 27, 2023 399.99 402.63 397.12 401.36 194,556 +2.83(+0.71%)
Dec 26, 2023 394.32 399.84 393.17 398.53 200,944 +4.75(+1.21%)
Dec 22, 2023 393.50 395.42 390.79 393.78 179,035 +0.48(+0.12%)
Dec 21, 2023 392.71 396.29 390.23 393.30 223,537 +4.97(+1.28%)
Dec 20, 2023 389.11 397.65 386.99 388.33 364,876 -0.89(-0.23%)
Dec 19, 2023 390.14 395.85 387.88 389.23 272,433 +1.71(+0.44%)
Dec 18, 2023 390.36 390.73 384.01 387.52 381,140 -2.57(-0.66%)
Dec 15, 2023 391.90 395.19 386.34 390.09 731,291 -3.88(-0.98%)
Dec 14, 2023 369.21 396.57 369.21 393.97 1,137,015 +31.08(+8.56%)
Dec 13, 2023 349.83 363.50 347.69 362.89 383,966 +13.17(+3.77%)
Dec 12, 2023 353.77 358.88 347.93 349.72 357,513 -4.06(-1.15%)
Dec 11, 2023 353.23 359.13 350.91 353.78 281,310 +1.74(+0.50%)
Dec 08, 2023 358.13 359.74 351.43 352.04 333,379 -9.56(-2.64%)
Dec 07, 2023 360.17 361.98 355.50 361.60 289,374 +1.22(+0.34%)
Dec 06, 2023 354.71 363.92 354.45 360.38 353,958 +8.86(+2.52%)
Dec 05, 2023 348.75 351.67 346.67 351.52 300,066 -0.04(-0.01%)
Dec 04, 2023 354.74 360.34 349.24 351.56 319,771 -3.98(-1.12%)
Dec 01, 2023 344.70 355.87 342.98 355.54 347,417 +10.26(+2.97%)
Nov 30, 2023 344.45 346.78 336.92 345.28 597,169 +1.99(+0.58%)
Nov 29, 2023 345.73 349.31 340.98 343.29 433,956 -4.96(-1.42%)
Nov 28, 2023 348.82 352.01 346.84 348.25 206,393 -1.28(-0.37%)
Nov 27, 2023 351.02 351.79 346.90 349.53 250,519 -3.13(-0.89%)
Nov 24, 2023 352.23 354.04 351.10 352.66 62,939 -1.50(-0.42%)
Nov 22, 2023 352.78 355.75 350.93 354.16 250,100 +3.84(+1.10%)
Nov 21, 2023 345.59 351.36 341.88 350.33 251,452 +3.30(+0.95%)
Nov 20, 2023 348.13 348.92 343.83 347.02 277,063 -1.13(-0.33%)
Nov 17, 2023 350.99 351.99 345.70 348.16 241,826 +2.83(+0.82%)
Nov 16, 2023 346.89 348.79 344.72 345.32 320,774 -3.20(-0.92%)
Nov 15, 2023 349.24 358.48 348.20 348.53 469,574 +1.27(+0.37%)
Nov 14, 2023 338.00 353.70 336.51 347.25 488,199 +20.85(+6.39%)
Nov 13, 2023 326.02 328.47 322.71 326.41 199,189 -2.19(-0.67%)
Nov 10, 2023 329.36 329.36 323.31 328.60 297,545 +1.50(+0.46%)
Nov 09, 2023 336.29 336.29 326.22 327.09 275,370 -6.42(-1.93%)
Nov 08, 2023 330.99 335.39 329.68 333.51 304,915 +1.24(+0.37%)
Nov 07, 2023 327.49 334.21 324.55 332.27 239,853 +5.30(+1.62%)
Nov 06, 2023 333.19 333.19 324.26 326.97 344,973 -6.59(-1.98%)
Nov 03, 2023 328.06 335.17 326.09 333.56 444,531 +10.33(+3.20%)
Nov 02, 2023 323.81 328.63 322.66 323.23 344,598 +6.89(+2.18%)
Nov 01, 2023 312.87 316.61 308.96 316.34 426,787 +3.48(+1.11%)
Oct 31, 2023 312.92 315.17 310.80 312.87 440,600 -0.86(-0.27%)
Oct 30, 2023 310.21 316.39 307.62 313.73 301,227 +7.07(+2.31%)
Oct 27, 2023 315.38 315.81 305.62 306.65 439,574 -6.28(-2.01%)
Oct 26, 2023 318.29 318.29 309.52 312.94 486,672 -3.20(-1.01%)
Oct 25, 2023 314.17 324.65 306.30 316.13 625,179 -2.72(-0.85%)
Oct 24, 2023 320.14 328.25 318.80 318.85 376,518 -0.22(-0.07%)
Oct 23, 2023 316.18 324.97 314.20 319.07 404,506 -0.14(-0.04%)
Oct 20, 2023 322.01 322.50 316.08 319.21 565,686 -3.00(-0.93%)
Oct 19, 2023 346.13 355.94 319.27 322.21 1,016,057 -11.43(-3.43%)
Oct 18, 2023 345.75 351.54 333.55 333.64 651,273 -15.34(-4.40%)
Oct 17, 2023 342.69 352.79 339.87 348.98 535,937 +3.33(+0.96%)
Oct 16, 2023 344.06 348.49 342.66 345.65 336,648 +4.57(+1.34%)
Oct 13, 2023 343.37 345.34 335.95 341.08 352,703 -1.86(-0.54%)
Oct 12, 2023 349.08 349.08 339.91 342.95 331,796 -5.19(-1.49%)
Oct 11, 2023 348.86 349.12 340.61 348.14 359,814 +0.81(+0.23%)
Oct 10, 2023 338.90 350.83 338.90 347.32 421,528 +8.93(+2.64%)
Oct 09, 2023 329.77 338.49 327.79 338.40 335,472 +5.37(+1.61%)
Oct 06, 2023 325.99 338.06 325.99 333.03 447,645 +2.32(+0.70%)
Oct 05, 2023 337.02 337.02 328.79 330.71 320,403 -4.73(-1.41%)
Oct 04, 2023 337.41 338.23 330.82 335.44 334,365 -0.30(-0.09%)
Oct 03, 2023 342.87 344.95 333.62 335.73 362,013 -10.06(-2.91%)
Oct 02, 2023 351.31 354.77 344.77 345.79 319,327 -7.04(-1.99%)
Sep 29, 2023 354.71 361.08 350.56 352.82 391,304 +3.07(+0.88%)
Sep 28, 2023 340.10 353.40 340.10 349.75 422,745 +9.21(+2.71%)
Sep 27, 2023 338.37 343.13 337.04 340.54 465,986 +5.37(+1.60%)
Sep 26, 2023 340.34 341.57 335.04 335.17 364,766 -8.55(-2.49%)
Sep 25, 2023 339.89 344.37 341.34 343.72 275,238 +3.18(+0.93%)
Sep 22, 2023 344.42 347.81 339.88 340.54 309,211 -2.65(-0.77%)
Sep 21, 2023 341.90 346.80 339.16 343.18 367,423 -1.24(-0.36%)
Sep 20, 2023 345.93 351.24 344.32 344.42 267,504 +0.03(+0.01%)
Sep 19, 2023 341.80 345.57 338.77 344.39 400,452 +1.00(+0.29%)
Sep 18, 2023 345.75 353.61 343.12 343.39 412,401 -3.49(-1.01%)
Sep 15, 2023 352.59 352.59 344.55 346.88 430,921 -3.61(-1.03%)
Sep 14, 2023 346.84 351.09 344.20 350.49 209,493 +4.93(+1.43%)
Sep 13, 2023 343.35 346.97 342.51 345.55 222,241 +0.56(+0.16%)
Sep 12, 2023 342.95 348.33 341.68 344.99 253,101 -0.07(-0.02%)
Sep 11, 2023 343.60 348.65 343.41 345.06 202,971 +3.96(+1.16%)
Sep 08, 2023 345.12 345.12 340.19 341.09 225,344 -4.91(-1.42%)
Sep 07, 2023 345.15 347.31 335.95 346.01 509,486 -0.77(-0.22%)
Sep 06, 2023 353.27 356.05 345.87 346.78 404,956 -8.08(-2.28%)
Sep 05, 2023 362.98 362.98 353.44 354.86 275,584 -9.94(-2.72%)
Sep 01, 2023 366.49 368.99 361.74 364.79 281,990 +2.56(+0.71%)
Aug 31, 2023 366.99 370.14 361.57 362.24 313,676 -4.15(-1.13%)
Aug 30, 2023 364.49 367.53 362.58 366.39 210,910 +1.62(+0.45%)
Aug 29, 2023 351.40 364.85 351.40 364.76 256,356 +13.72(+3.91%)
Aug 28, 2023 353.70 353.72 346.67 351.04 276,633 +0.32(+0.09%)
Aug 25, 2023 351.36 352.94 345.21 350.72 165,738 +1.64(+0.47%)
Aug 24, 2023 352.32 354.12 348.17 349.08 194,187 -4.28(-1.21%)
Aug 23, 2023 348.37 354.79 347.39 353.36 199,038 +4.99(+1.43%)
Aug 22, 2023 346.95 350.87 345.25 348.37 211,094 +1.42(+0.41%)
Aug 21, 2023 348.91 349.46 342.66 346.95 258,146 +0.67(+0.19%)
Aug 18, 2023 344.52 347.80 340.87 346.27 625,955 -2.10(-0.60%)
Aug 17, 2023 364.61 365.39 348.23 348.38 395,967 -15.51(-4.26%)
Aug 16, 2023 364.70 369.08 362.96 363.88 236,017 -0.82(-0.23%)
Aug 15, 2023 366.79 371.14 362.72 364.70 324,259 -4.54(-1.23%)
Aug 14, 2023 368.32 370.90 366.60 369.24 326,694 -2.31(-0.62%)
Aug 11, 2023 380.36 381.39 368.64 371.55 317,139 -10.05(-2.63%)
Aug 10, 2023 385.18 387.58 379.41 381.60 335,539 +0.93(+0.24%)
Aug 09, 2023 381.57 383.54 377.62 380.67 241,038 -0.96(-0.25%)
Aug 08, 2023 378.07 381.71 373.32 381.63 318,959 +0.18(+0.05%)
Aug 07, 2023 380.87 382.82 377.69 381.45 316,133 +4.55(+1.21%)
Aug 04, 2023 377.21 379.73 371.89 376.90 305,582 +3.05(+0.82%)
Aug 03, 2023 374.72 375.08 368.38 373.85 421,097 -1.49(-0.40%)
Aug 02, 2023 376.38 381.51 373.14 375.34 392,693 -7.16(-1.87%)
Aug 01, 2023 377.35 385.43 377.01 382.51 383,784 +2.39(+0.63%)
Jul 31, 2023 379.40 383.32 377.34 380.12 340,078 -0.10(-0.03%)
Jul 28, 2023 383.23 385.31 377.31 380.21 292,021 +2.90(+0.77%)
Jul 27, 2023 387.79 388.45 374.86 377.31 436,052 -5.81(-1.52%)
Jul 26, 2023 373.85 385.96 371.48 383.12 611,126 +9.22(+2.47%)
Jul 25, 2023 364.79 375.23 362.68 373.90 631,432 +13.13(+3.64%)
Jul 24, 2023 364.60 368.19 359.92 360.77 578,924 -4.54(-1.24%)
Jul 21, 2023 360.77 369.56 359.15 365.31 887,346 +8.40(+2.35%)
Jul 20, 2023 353.15 369.96 345.84 356.91 1,293,364 -4.66(-1.29%)
Jul 19, 2023 352.74 362.08 350.78 361.57 771,246 +8.00(+2.26%)
Jul 18, 2023 353.18 360.72 351.72 353.57 514,410 -2.12(-0.60%)
Jul 17, 2023 356.53 358.86 350.68 355.69 764,381 -3.94(-1.10%)
Jul 14, 2023 347.77 364.56 345.79 359.63 1,183,441 -18.43(-4.87%)
Jul 13, 2023 383.70 386.56 376.69 378.06 355,553 -5.64(-1.47%)
Jul 12, 2023 383.16 387.54 380.41 383.70 325,545 +6.41(+1.70%)
Jul 11, 2023 374.47 380.10 373.48 377.29 417,674 +5.38(+1.45%)
Jul 10, 2023 360.09 372.41 357.40 371.90 394,120 +10.58(+2.93%)
Jul 07, 2023 361.05 365.14 360.26 361.32 306,777 +1.45(+0.40%)
Jul 06, 2023 362.02 362.81 354.46 359.87 357,826 -6.90(-1.88%)
Jul 05, 2023 365.92 368.15 360.61 366.77 354,000 -0.25(-0.07%)
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.