Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pool Corp (NQ: POOL )

369.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.