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

Pool Corp (NQ: POOL )

365.40 -3.83 (-1.04%)
Streaming Delayed Price Updated: 12:26 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 (%)
Nov 29, 2002 5.057 5.198 5.057 5.118 285,920 +0.06(+1.22%)
Nov 27, 2002 4.889 5.065 4.889 5.057 586,342 +0.15(+3.11%)
Nov 26, 2002 4.857 4.954 4.849 4.904 395,090 +0.02(+0.33%)
Nov 25, 2002 4.755 4.914 4.742 4.888 459,935 +0.11(+2.24%)
Nov 22, 2002 4.759 4.872 4.672 4.781 713,296 -0.10(-2.10%)
Nov 21, 2002 4.591 4.883 4.561 4.883 502,618 +0.29(+6.26%)
Nov 20, 2002 4.565 4.628 4.550 4.595 439,688 +0.01(+0.25%)
Nov 19, 2002 4.630 4.670 4.556 4.584 377,852 -0.06(-1.40%)
Nov 18, 2002 4.733 4.841 4.597 4.649 598,654 -0.14(-2.95%)
Nov 15, 2002 4.764 4.833 4.681 4.790 447,349 +0.02(+0.34%)
Nov 14, 2002 4.776 4.872 4.704 4.774 384,966 -0.01(-0.20%)
Nov 13, 2002 4.717 4.785 4.639 4.784 466,228 +0.07(+1.42%)
Nov 12, 2002 4.638 4.792 4.638 4.717 576,492 +0.04(+0.83%)
Nov 11, 2002 4.932 4.932 4.565 4.678 1,562,302 -0.28(-5.70%)
Nov 08, 2002 4.891 5.023 4.873 4.961 244,879 -0.00(-0.03%)
Nov 07, 2002 4.963 5.105 4.891 4.963 334,896 -0.07(-1.32%)
Nov 06, 2002 4.935 5.065 4.870 5.029 939,296 +0.06(+1.24%)
Nov 05, 2002 5.034 5.060 4.943 4.967 1,099,904 -0.06(-1.29%)
Nov 04, 2002 4.833 5.052 4.824 5.032 1,462,983 +0.21(+4.31%)
Nov 01, 2002 4.668 4.841 4.655 4.824 649,819 +0.19(+4.21%)
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%)
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.