Skip to main content
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, 2002 4.581 4.670 4.558 4.630 322,066 +0.02(+0.46%)
Oct 30, 2002 4.475 4.662 4.475 4.608 385,787 +0.11(+2.53%)
Oct 29, 2002 4.485 4.540 4.418 4.495 630,393 -0.03(-0.60%)
Oct 28, 2002 4.612 4.622 4.547 4.522 543,112 -0.11(-2.29%)
Oct 25, 2002 4.597 4.628 4.558 4.628 335,990 +0.07(+1.46%)
Oct 24, 2002 4.579 4.727 4.556 4.561 383,872 -0.05(-1.12%)
Oct 23, 2002 4.574 4.630 4.509 4.613 343,651 +0.06(+1.39%)
Oct 22, 2002 4.509 4.647 4.506 4.550 476,351 +0.00(+0.04%)
Oct 21, 2002 4.462 4.565 4.386 4.548 471,700 +0.08(+1.85%)
Oct 18, 2002 4.465 4.467 4.347 4.465 493,041 +0.01(+0.15%)
Oct 17, 2002 4.303 4.459 4.303 4.459 687,626 +0.22(+5.08%)
Oct 16, 2002 4.098 4.331 3.923 4.243 1,403,730 +0.07(+1.59%)
Oct 15, 2002 4.467 4.664 4.128 4.176 2,762,621 -0.20(-4.53%)
Oct 14, 2002 4.305 4.374 4.223 4.374 586,615 +0.10(+2.28%)
Oct 11, 2002 4.249 4.337 4.249 4.277 553,782 +0.05(+1.27%)
Oct 10, 2002 4.209 4.313 4.175 4.223 966,187 +0.01(+0.19%)
Oct 09, 2002 4.181 4.272 4.175 4.215 477,993 +0.03(+0.78%)
Oct 08, 2002 4.087 4.240 4.085 4.183 519,581 +0.07(+1.78%)
Oct 07, 2002 4.168 4.236 4.079 4.110 667,603 -0.09(-2.17%)
Oct 04, 2002 4.329 4.410 4.188 4.201 637,233 -0.14(-3.15%)
Oct 03, 2002 4.431 4.511 4.334 4.337 463,218 -0.07(-1.69%)
Oct 02, 2002 4.662 4.711 4.412 4.412 951,335 -0.27(-5.82%)
Oct 01, 2002 4.435 4.703 4.320 4.684 1,145,050 +0.23(+5.21%)
Sep 30, 2002 4.370 4.493 4.243 4.452 1,049,287 +0.09(+2.12%)
Sep 27, 2002 4.521 4.532 4.357 4.360 786,897 -0.15(-3.28%)
Sep 26, 2002 4.353 4.540 4.347 4.508 1,417,837 +0.15(+3.35%)
Sep 25, 2002 4.275 4.386 4.210 4.361 781,682 +0.08(+1.98%)
Sep 24, 2002 4.191 4.335 4.150 4.277 1,386,826 +0.05(+1.18%)
Sep 23, 2002 4.126 4.240 4.120 4.227 644,817 +0.04(+0.89%)
Sep 20, 2002 4.111 4.233 4.111 4.189 821,319 +0.12(+2.83%)
Sep 19, 2002 4.189 4.270 4.074 4.074 1,774,102 -0.12(-2.79%)
Sep 18, 2002 4.204 4.303 4.077 4.191 1,203,328 -0.05(-1.22%)
Sep 17, 2002 4.526 4.532 4.217 4.243 2,043,456 -0.35(-7.57%)
Sep 16, 2002 4.641 4.727 4.550 4.591 263,438 -0.06(-1.36%)
Sep 13, 2002 4.589 4.696 4.517 4.654 351,635 +0.04(+0.84%)
Sep 12, 2002 4.668 4.668 4.569 4.615 244,950 -0.03(-0.66%)
Sep 11, 2002 4.800 4.839 4.638 4.646 375,116 -0.19(-4.03%)
Sep 10, 2002 4.711 4.841 4.711 4.841 936,150 +0.13(+2.65%)
Sep 09, 2002 4.605 4.759 4.501 4.716 430,161 +0.13(+2.80%)
Sep 06, 2002 4.496 4.589 4.491 4.587 238,312 +0.14(+3.25%)
Sep 05, 2002 4.480 4.529 4.298 4.443 476,351 -0.08(-1.80%)
Sep 04, 2002 4.272 4.568 4.272 4.524 421,493 +0.18(+4.15%)
Sep 03, 2002 4.482 4.482 4.266 4.344 365,929 -0.14(-3.19%)
Aug 30, 2002 4.548 4.555 4.484 4.487 331,886 -0.04(-0.79%)
Aug 29, 2002 4.412 4.545 4.402 4.522 408,770 +0.07(+1.64%)
Aug 28, 2002 4.342 4.514 4.321 4.449 712,475 +0.11(+2.55%)
Aug 27, 2002 4.508 4.508 4.337 4.339 981,979 -0.09(-2.02%)
Aug 26, 2002 4.500 4.625 4.418 4.428 995,933 -0.08(-1.69%)
Aug 23, 2002 4.563 4.626 4.470 4.504 623,553 -0.14(-3.04%)
Aug 22, 2002 4.552 4.647 4.548 4.646 471,153 +0.10(+2.25%)
Aug 21, 2002 4.475 4.639 4.475 4.543 770,962 +0.07(+1.53%)
Aug 20, 2002 4.465 4.475 4.337 4.475 45,008,548 -0.08(-1.79%)
Aug 16, 2002 4.490 4.573 4.353 4.556 777,818 +0.09(+2.11%)
Aug 15, 2002 4.259 4.488 4.256 4.462 937,649 +0.23(+5.49%)
Aug 14, 2002 4.067 4.249 4.067 4.230 1,101,820 +0.15(+3.58%)
Aug 13, 2002 4.085 4.175 4.061 4.084 916,040 -0.06(-1.45%)
Aug 12, 2002 4.191 4.191 4.037 4.144 266,494 +0.12(+3.07%)
Aug 07, 2002 4.102 4.183 3.981 4.020 1,492,259 +0.02(+0.57%)
Aug 06, 2002 3.939 4.090 3.861 3.998 712,256 +0.10(+2.54%)
Aug 05, 2002 4.011 4.011 3.853 3.899 1,220,839 -0.11(-2.68%)
Aug 02, 2002 4.071 4.077 3.972 4.006 2,136,146 -0.10(-2.41%)
Aug 01, 2002 4.119 4.142 4.045 4.105 965,120 +0.07(+1.69%)
Jul 31, 2002 4.280 4.280 4.037 4.037 642,979 -0.22(-5.23%)
Jul 30, 2002 4.465 4.467 4.204 4.259 1,259,692 -0.13(-2.89%)
Jul 29, 2002 4.045 4.475 4.020 4.386 869,526 +0.32(+8.00%)
Jul 26, 2002 4.179 4.207 3.931 4.061 806,323 -0.13(-3.10%)
Jul 25, 2002 4.264 4.480 4.072 4.191 1,505,939 -0.03(-0.73%)
Jul 24, 2002 3.963 4.376 3.890 4.222 1,994,313 +0.23(+5.65%)
Jul 23, 2002 4.020 4.121 3.876 3.996 1,431,884 -0.06(-1.60%)
Jul 22, 2002 3.923 4.124 3.752 4.061 2,001,279 +0.14(+3.61%)
Jul 19, 2002 4.232 4.272 3.864 3.920 2,340,444 -0.37(-8.63%)
Jul 17, 2002 4.227 4.402 4.225 4.290 1,186,365 -0.05(-1.09%)
Jul 12, 2002 4.248 4.552 4.248 4.337 1,121,520 -0.02(-0.37%)
Jul 11, 2002 4.264 4.353 4.085 4.353 1,187,733 +0.10(+2.29%)
Jul 10, 2002 4.581 4.582 4.184 4.256 2,164,240 -0.29(-6.43%)
Jul 09, 2002 4.654 4.654 4.548 4.548 551,594 -0.11(-2.27%)
Jul 08, 2002 4.630 4.654 4.630 4.654 451,453 +0.02(+0.53%)
Jul 05, 2002 4.532 4.651 4.467 4.630 309,998 +0.15(+3.30%)
Jul 04, 2002 4.581 4.587 4.418 4.482 1,136,021 +0.00(+0.00%)
Jul 03, 2002 4.581 4.587 4.418 4.482 1,136,021 -0.06(-1.32%)
Jul 02, 2002 4.500 4.589 4.483 4.542 1,155,721 -0.02(-0.36%)
Jul 01, 2002 4.516 4.597 4.493 4.558 741,478 +0.05(+1.08%)
Jun 28, 2002 4.565 4.670 4.386 4.509 1,411,271 -0.08(-1.73%)
Jun 27, 2002 4.621 4.686 4.508 4.589 481,276 +0.03(+0.75%)
Jun 26, 2002 4.630 4.670 4.443 4.555 532,715 -0.07(-1.61%)
Jun 25, 2002 4.717 4.792 4.630 4.630 719,863 +0.03(+0.71%)
Jun 21, 2002 4.733 4.811 4.542 4.597 1,128,360 -0.10(-2.21%)
Jun 20, 2002 4.662 4.792 4.660 4.701 931,909 +0.06(+1.22%)
Jun 19, 2002 4.581 4.678 4.548 4.644 624,373 +0.06(+1.20%)
Jun 18, 2002 4.589 4.605 4.550 4.589 484,560 +0.00(+0.07%)
Jun 17, 2002 4.548 4.613 4.548 4.586 369,097 +0.03(+0.64%)
Jun 14, 2002 4.500 4.581 4.467 4.556 879,650 +0.00(+0.07%)
Jun 12, 2002 4.539 4.589 4.532 4.553 409,044 +0.00(+0.11%)
Jun 11, 2002 4.565 4.652 4.500 4.548 378,400 +0.00(+0.00%)
Jun 10, 2002 4.565 4.600 4.475 4.548 437,499 +0.02(+0.54%)
Jun 07, 2002 4.305 4.539 4.264 4.524 1,577,077 +0.22(+5.01%)
Jun 06, 2002 4.550 4.589 4.167 4.308 2,598,730 -0.25(-5.42%)
Jun 05, 2002 4.597 4.630 4.552 4.555 448,717 -0.20(-4.17%)
May 31, 2002 4.681 4.824 4.681 4.753 409,865 +0.09(+1.92%)
May 28, 2002 4.727 4.727 4.589 4.664 295,770 -0.05(-1.10%)
May 27, 2002 4.727 4.776 4.703 4.716 172,373 +0.00(+0.00%)
May 24, 2002 4.727 4.776 4.703 4.716 169,910 -0.04(-0.75%)
May 23, 2002 4.873 4.873 4.727 4.751 201,649 -0.06(-1.35%)
May 22, 2002 4.686 4.873 4.686 4.816 588,804 +0.07(+1.54%)
May 21, 2002 4.630 4.792 4.630 4.743 897,708 +0.03(+0.55%)
May 20, 2002 4.849 4.849 3.387 4.717 929,720 -0.08(-1.73%)
May 17, 2002 4.873 4.873 4.725 4.800 365,540 -0.05(-1.01%)
May 16, 2002 4.889 4.898 4.766 4.849 269,230 -0.04(-0.80%)
May 15, 2002 4.841 4.914 4.750 4.888 686,756 +0.06(+1.14%)
May 14, 2002 5.019 5.068 4.764 4.833 587,984 -0.16(-3.25%)
May 13, 2002 4.938 4.995 4.792 4.995 544,753 +0.13(+2.71%)
May 10, 2002 5.076 5.076 4.842 4.863 622,185 -0.19(-3.70%)
May 09, 2002 5.098 5.133 5.005 5.050 313,554 +0.01(+0.29%)
May 08, 2002 5.177 5.263 5.018 5.036 180,855 +0.00(+0.00%)
May 07, 2002 5.157 5.157 5.036 5.036 400,562 -0.09(-1.74%)
May 06, 2002 5.195 5.239 5.125 5.125 358,973 -0.05(-1.04%)
May 03, 2002 5.076 5.179 5.063 5.179 666,235 +0.05(+0.89%)
May 02, 2002 5.052 5.190 5.013 5.133 707,824 +0.06(+1.28%)
May 01, 2002 5.133 5.157 4.969 5.068 586,068 -0.08(-1.55%)
Apr 30, 2002 5.247 5.247 5.115 5.148 533,809 -0.07(-1.28%)
Apr 29, 2002 5.265 5.308 5.115 5.214 312,186 -0.02(-0.46%)
Apr 26, 2002 5.208 5.278 5.182 5.239 189,884 +0.02(+0.47%)
Apr 25, 2002 5.232 5.281 5.198 5.214 203,838 -0.02(-0.46%)
Apr 24, 2002 5.255 5.341 5.190 5.239 506,175 +0.02(+0.37%)
Apr 23, 2002 5.200 5.310 5.157 5.219 499,882 +0.01(+0.28%)
Apr 22, 2002 5.102 5.222 5.075 5.205 671,708 +0.11(+2.07%)
Apr 19, 2002 5.143 5.143 4.969 5.099 370,465 -0.04(-0.82%)
Apr 18, 2002 5.070 5.141 5.036 5.141 451,179 +0.06(+1.28%)
Apr 17, 2002 5.198 5.250 5.011 5.076 844,354 -0.03(-0.66%)
Apr 16, 2002 5.425 5.442 5.068 5.110 1,365,578 -0.16(-2.96%)
Apr 15, 2002 5.279 5.360 5.153 5.266 354,322 -0.03(-0.58%)
Apr 12, 2002 5.057 5.302 5.026 5.297 834,504 +0.28(+5.53%)
Apr 11, 2002 5.330 5.338 4.954 5.019 1,567,774 -0.37(-6.90%)
Apr 10, 2002 5.237 5.442 5.166 5.391 679,095 +0.23(+4.47%)
Apr 09, 2002 4.933 5.180 4.933 5.161 456,378 +0.26(+5.37%)
Apr 08, 2002 4.789 4.914 4.694 4.898 581,143 +0.11(+2.20%)
Apr 05, 2002 4.873 4.873 4.613 4.792 390,438 +0.01(+0.17%)
Apr 04, 2002 4.831 4.971 4.781 4.784 333,254 -0.02(-0.51%)
Apr 03, 2002 4.789 4.873 4.730 4.808 646,809 -0.01(-0.17%)
Apr 02, 2002 4.839 4.875 4.758 4.816 360,341 -0.08(-1.63%)
Apr 01, 2002 5.206 5.208 4.842 4.896 696,880 -0.20(-4.01%)
Mar 29, 2002 5.344 5.377 5.101 5.101 622,185 +0.00(+0.00%)
Mar 28, 2002 5.344 5.377 5.101 5.101 622,185 -0.26(-4.85%)
Mar 27, 2002 5.287 5.370 5.263 5.360 293,581 +0.04(+0.76%)
Mar 26, 2002 5.360 5.360 5.279 5.320 153,220 -0.02(-0.43%)
Mar 25, 2002 5.312 5.370 5.281 5.343 149,116 +0.05(+0.86%)
Mar 22, 2002 5.279 5.370 5.271 5.297 363,898 +0.01(+0.28%)
Mar 21, 2002 5.294 5.370 5.271 5.282 419,167 -0.01(-0.15%)
Mar 20, 2002 5.393 5.393 5.271 5.291 513,015 -0.13(-2.37%)
Mar 19, 2002 5.360 5.476 5.338 5.419 568,284 +0.14(+2.65%)
Mar 18, 2002 5.323 5.401 5.261 5.279 678,274 -0.05(-0.91%)
Mar 15, 2002 5.265 5.328 5.247 5.328 292,213 +0.06(+1.23%)
Mar 14, 2002 5.320 5.328 5.255 5.263 1,167,486 -0.05(-0.86%)
Mar 13, 2002 5.287 5.331 5.231 5.308 646,536 +0.03(+0.49%)
Mar 12, 2002 5.206 5.344 5.206 5.282 513,836 +0.07(+1.31%)
Mar 11, 2002 5.279 5.289 5.182 5.214 974,318 +0.00(+0.00%)
Mar 08, 2002 5.166 5.224 5.084 5.214 942,853 +0.03(+0.63%)
Mar 07, 2002 4.993 5.205 4.987 5.182 543,659 +0.20(+4.08%)
Mar 06, 2002 4.979 5.005 4.915 4.979 455,010 +0.01(+0.26%)
Mar 05, 2002 4.995 5.005 4.940 4.966 285,099 +0.00(+0.07%)
Mar 04, 2002 4.914 4.971 4.896 4.963 522,865 +0.09(+1.77%)
Mar 01, 2002 4.881 4.889 4.755 4.876 262,116 +0.04(+0.91%)
Feb 28, 2002 4.760 4.893 4.760 4.833 317,385 +0.00(+0.00%)
Feb 27, 2002 4.737 4.886 4.714 4.833 196,997 +0.08(+1.71%)
Feb 26, 2002 4.831 4.833 4.694 4.751 341,736 -0.04(-0.88%)
Feb 25, 2002 4.945 4.946 4.759 4.794 469,511 +0.01(+0.14%)
Feb 22, 2002 4.937 4.953 4.782 4.787 255,002 -0.05(-0.97%)
Feb 21, 2002 4.933 5.023 4.824 4.834 439,141 -0.03(-0.67%)
Feb 20, 2002 4.759 4.949 4.759 4.867 659,122 +0.06(+1.35%)
Feb 19, 2002 4.824 4.824 4.753 4.802 525,874 +0.00(+0.00%)
Feb 18, 2002 4.737 4.802 4.727 4.802 293,855 +0.00(+0.00%)
Feb 15, 2002 4.737 4.802 4.727 4.802 293,855 +0.06(+1.16%)
Feb 14, 2002 4.694 4.802 4.686 4.746 337,632 +0.01(+0.24%)
Feb 13, 2002 4.751 4.784 4.703 4.735 441,603 +0.00(+0.00%)
Feb 12, 2002 4.680 4.759 4.644 4.735 808,785 +0.07(+1.50%)
Feb 11, 2002 4.704 4.751 4.569 4.665 1,257,229 +0.06(+1.30%)
Feb 08, 2002 4.709 4.711 4.467 4.605 373,748 +0.09(+1.94%)
Feb 07, 2002 4.241 4.670 4.223 4.517 1,095,527 -0.08(-1.73%)
Feb 06, 2002 4.558 4.743 4.521 4.597 424,366 -0.04(-0.91%)
Feb 05, 2002 4.532 4.670 4.524 4.639 454,189 +0.06(+1.28%)
Feb 04, 2002 4.630 4.630 4.508 4.581 339,821 +0.05(+1.08%)
Feb 01, 2002 4.660 4.662 4.524 4.532 221,349 -0.08(-1.69%)
Jan 31, 2002 4.639 4.816 4.491 4.610 648,998 +0.02(+0.46%)
Jan 30, 2002 4.384 4.630 4.345 4.589 719,042 +0.22(+5.06%)
Jan 29, 2002 4.426 4.441 4.264 4.368 248,709 -0.03(-0.74%)
Jan 28, 2002 4.223 4.418 4.223 4.400 262,663 +0.12(+2.85%)
Jan 25, 2002 4.215 4.284 4.167 4.279 244,058 +0.05(+1.15%)
Jan 24, 2002 4.345 4.426 4.194 4.230 200,007 -0.13(-3.02%)
Jan 23, 2002 4.193 4.396 4.193 4.361 461,577 +0.16(+3.91%)
Jan 22, 2002 4.191 4.353 4.142 4.197 204,385 -0.02(-0.42%)
Jan 21, 2002 4.227 4.297 4.215 4.215 139,266 +0.00(+0.00%)
Jan 18, 2002 4.227 4.297 4.215 4.215 137,351 -0.09(-2.11%)
Jan 17, 2002 4.256 4.306 4.191 4.306 144,191 +0.04(+0.91%)
Jan 16, 2002 4.142 4.316 4.142 4.267 248,162 +0.05(+1.23%)
Jan 15, 2002 4.298 4.305 4.124 4.215 160,060 -0.08(-1.96%)
Jan 14, 2002 4.385 4.426 4.020 4.300 273,060 -0.03(-0.68%)
Jan 11, 2002 4.417 4.451 4.324 4.329 349,124 -0.09(-1.99%)
Jan 10, 2002 4.345 4.436 4.303 4.417 131,331 -0.04(-0.95%)
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.