Pool Corp (NQ: POOL )

444.01 USD +9.16 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 435.33 445.21 435.33 444.01 144,386 +9.16(+2.11%)
May 06, 2021 440.68 441.89 428.91 434.85 221,643 -6.71(-1.52%)
May 05, 2021 436.39 442.90 432.52 441.56 332,564 +10.41(+2.41%)
May 04, 2021 428.00 431.23 424.49 431.15 232,916 +2.29(+0.53%)
May 03, 2021 425.00 431.46 423.52 428.86 279,058 +6.34(+1.50%)
Apr 30, 2021 421.00 424.44 419.14 422.52 211,700 +1.07(+0.25%)
Apr 29, 2021 423.90 423.90 416.01 421.45 221,980 +6.16(+1.48%)
Apr 28, 2021 418.73 423.07 413.91 415.29 206,239 -6.40(-1.52%)
Apr 27, 2021 416.35 425.00 413.56 421.69 290,724 +8.44(+2.04%)
Apr 26, 2021 419.58 419.58 409.00 413.25 327,497 -6.28(-1.50%)
Apr 23, 2021 411.28 424.56 411.28 419.53 348,400 +9.07(+2.21%)
Apr 22, 2021 413.09 426.70 409.38 410.46 849,719 +24.79(+6.43%)
Apr 21, 2021 384.05 392.13 384.05 385.67 262,146 -0.39(-0.10%)
Apr 20, 2021 384.19 388.59 383.24 386.06 242,129 +3.11(+0.81%)
Apr 19, 2021 382.00 385.68 380.69 382.95 251,214 +0.74(+0.19%)
Apr 16, 2021 376.03 384.14 373.89 382.21 290,500 +7.78(+2.08%)
Apr 15, 2021 370.67 376.98 367.70 374.43 278,127 +6.73(+1.83%)
Apr 14, 2021 369.97 372.29 366.23 367.70 161,940 -2.75(-0.74%)
Apr 13, 2021 372.89 374.44 370.24 370.45 224,467 -0.73(-0.20%)
Apr 12, 2021 370.42 371.88 368.07 371.18 184,049 +1.69(+0.46%)
Apr 09, 2021 361.88 370.45 361.88 369.49 227,100 +8.73(+2.42%)
Apr 08, 2021 358.60 361.07 354.53 360.76 227,228 +4.11(+1.15%)
Apr 07, 2021 358.08 360.85 354.78 356.65 164,014 -1.07(-0.30%)
Apr 06, 2021 358.50 361.15 353.10 357.72 318,794 +0.72(+0.20%)
Apr 05, 2021 352.65 359.22 351.87 357.00 305,943 +5.43(+1.54%)
Apr 01, 2021 345.74 352.19 345.43 351.57 179,600 +6.33(+1.83%)
Mar 31, 2021 343.48 349.01 343.48 345.24 199,351 +2.87(+0.84%)
Mar 30, 2021 339.89 343.87 335.24 342.37 274,621 -1.11(-0.32%)
Mar 29, 2021 342.96 350.50 338.86 343.48 339,974 +1.62(+0.47%)
Mar 26, 2021 335.52 342.11 333.54 341.86 400,100 +6.61(+1.97%)
Mar 25, 2021 337.00 338.15 332.70 335.25 307,592 -4.85(-1.43%)
Mar 24, 2021 340.09 344.76 335.40 340.10 226,173 -0.81(-0.24%)
Mar 23, 2021 334.43 342.43 333.89 340.91 321,306 +4.69(+1.39%)
Mar 22, 2021 340.61 340.61 331.60 336.22 329,031 -4.58(-1.34%)
Mar 19, 2021 339.37 348.35 337.83 340.80 1,289,900 +3.93(+1.17%)
Mar 18, 2021 336.29 340.89 332.26 336.87 303,948 -2.33(-0.69%)
Mar 17, 2021 343.70 344.16 336.69 339.20 356,080 -4.77(-1.39%)
Mar 16, 2021 350.00 351.88 342.56 343.97 249,100 -3.60(-1.04%)
Mar 15, 2021 342.31 348.00 340.58 347.57 255,251 +5.13(+1.50%)
Mar 12, 2021 342.81 344.56 339.02 342.44 221,700 -4.40(-1.27%)
Mar 11, 2021 342.49 348.46 336.95 346.84 242,790 +3.64(+1.06%)
Mar 10, 2021 342.82 344.80 338.50 343.20 284,097 +6.69(+1.99%)
Mar 09, 2021 332.94 341.11 330.20 336.51 345,201 +8.17(+2.49%)
Mar 08, 2021 328.84 334.67 326.80 328.34 230,805 -1.88(-0.57%)
Mar 05, 2021 324.75 330.83 313.92 330.22 301,300 +6.63(+2.05%)
Mar 04, 2021 331.66 333.52 319.05 323.59 382,740 -7.51(-2.27%)
Mar 03, 2021 330.29 335.36 328.37 331.10 311,321 +0.40(+0.12%)
Mar 02, 2021 332.17 334.63 327.08 330.70 515,715 -3.50(-1.05%)
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.