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

Pool Corp (NQ: POOL )

371.14 +2.85 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2021 545.12 553.28 541.88 550.16 149,167 +5.04(+0.93%)
Dec 30, 2021 550.79 553.53 537.40 545.12 214,514 -6.63(-1.20%)
Dec 29, 2021 547.97 553.08 543.15 551.75 185,745 +6.24(+1.14%)
Dec 28, 2021 546.77 549.75 534.72 545.51 272,252 +0.29(+0.05%)
Dec 27, 2021 537.53 545.80 532.62 545.22 337,355 +10.95(+2.05%)
Dec 23, 2021 531.20 542.53 531.20 534.27 253,703 +0.51(+0.09%)
Dec 22, 2021 528.59 534.21 523.96 533.76 227,614 +7.46(+1.42%)
Dec 21, 2021 528.53 531.90 515.04 526.31 415,978 +3.10(+0.59%)
Dec 20, 2021 521.16 525.55 507.84 523.21 453,442 -2.30(-0.44%)
Dec 17, 2021 536.20 537.84 521.25 525.51 622,352 -10.61(-1.98%)
Dec 16, 2021 554.16 555.46 526.85 536.13 358,124 -15.54(-2.82%)
Dec 15, 2021 543.44 552.51 535.18 551.67 436,177 +8.60(+1.58%)
Dec 14, 2021 541.40 545.69 537.53 543.07 295,621 -3.40(-0.62%)
Dec 13, 2021 546.05 550.31 540.48 546.47 215,232 -0.46(-0.08%)
Dec 10, 2021 537.49 551.86 537.12 546.93 210,940 +12.91(+2.42%)
Dec 09, 2021 548.97 550.22 532.32 534.02 170,771 -14.95(-2.72%)
Dec 08, 2021 547.73 550.20 537.07 548.97 162,825 +1.55(+0.28%)
Dec 07, 2021 539.62 548.38 535.47 547.41 225,370 +14.79(+2.78%)
Dec 06, 2021 533.66 534.25 522.46 532.62 235,720 +3.02(+0.57%)
Dec 03, 2021 542.12 542.12 523.35 529.60 220,107 -11.53(-2.13%)
Dec 02, 2021 537.70 544.28 535.57 541.12 210,510 +4.36(+0.81%)
Dec 01, 2021 544.34 556.73 536.21 536.77 322,532 -1.85(-0.34%)
Nov 30, 2021 541.40 546.32 530.68 538.62 501,024 -5.81(-1.07%)
Nov 29, 2021 548.59 553.63 540.41 544.43 185,976 +0.88(+0.16%)
Nov 26, 2021 550.53 554.05 541.79 543.54 91,457 -9.01(-1.63%)
Nov 24, 2021 543.61 554.18 542.26 552.55 132,936 +6.70(+1.23%)
Nov 23, 2021 541.72 547.45 538.90 545.86 206,194 +2.28(+0.42%)
Nov 22, 2021 560.86 562.93 541.93 543.57 244,928 -17.28(-3.08%)
Nov 19, 2021 565.54 565.97 560.25 560.86 209,049 -0.83(-0.15%)
Nov 18, 2021 557.85 562.26 556.97 561.68 168,717 +4.71(+0.85%)
Nov 17, 2021 559.27 562.73 551.37 556.97 195,163 -0.71(-0.13%)
Nov 16, 2021 552.37 565.47 552.37 557.68 280,043 +3.74(+0.68%)
Nov 15, 2021 552.77 561.50 551.63 553.93 218,033 -1.36(-0.25%)
Nov 12, 2021 539.64 556.30 535.23 555.30 277,972 +16.88(+3.13%)
Nov 11, 2021 517.82 539.36 517.82 538.42 410,711 +26.63(+5.20%)
Nov 10, 2021 509.67 511.79 252,875 +0.20(+0.04%)
Nov 09, 2021 505.41 513.40 501.45 511.58 205,686 +6.35(+1.26%)
Nov 08, 2021 506.26 506.26 499.86 505.24 172,987 +2.53(+0.50%)
Nov 05, 2021 508.70 513.17 501.58 502.70 180,655 -4.08(-0.80%)
Nov 04, 2021 504.65 508.82 502.82 506.78 160,208 +5.57(+1.11%)
Nov 03, 2021 501.70 503.70 494.22 501.21 243,425 +0.99(+0.20%)
Nov 02, 2021 502.63 506.14 497.05 500.22 242,752 +0.45(+0.09%)
Nov 01, 2021 500.80 497.00 495.03 499.77 218,561 -0.20(-0.04%)
Oct 29, 2021 490.31 503.71 490.31 499.98 213,204 +8.27(+1.68%)
Oct 28, 2021 486.23 498.97 486.23 491.71 167,524 +6.66(+1.37%)
Oct 27, 2021 488.50 493.93 484.35 485.05 155,264 -3.73(-0.76%)
Oct 26, 2021 494.83 488.78 234,101 -4.85(-0.98%)
Oct 25, 2021 488.40 501.78 487.32 493.63 188,011 +5.38(+1.10%)
Oct 22, 2021 486.52 499.78 482.76 488.25 327,145 +3.64(+0.75%)
Oct 21, 2021 448.96 485.46 447.91 484.61 404,921 +34.44(+7.65%)
Oct 20, 2021 453.67 455.58 447.32 450.17 206,793 -0.65(-0.14%)
Oct 19, 2021 450.31 453.61 446.90 450.82 152,735 +3.93(+0.88%)
Oct 18, 2021 437.71 447.45 436.76 446.89 173,235 +7.03(+1.60%)
Oct 15, 2021 440.32 446.65 438.83 439.86 187,774 +0.34(+0.08%)
Oct 14, 2021 428.90 439.92 426.27 439.52 262,164 +12.13(+2.84%)
Oct 13, 2021 430.17 433.41 426.40 427.39 185,491 -0.47(-0.11%)
Oct 12, 2021 435.79 437.80 426.29 427.87 204,935 -4.52(-1.05%)
Oct 11, 2021 433.82 438.74 431.95 432.39 100,491 -0.98(-0.23%)
Oct 08, 2021 440.27 443.18 431.66 433.37 143,729 -5.83(-1.33%)
Oct 07, 2021 432.94 443.07 432.94 439.20 258,583 +11.25(+2.63%)
Oct 06, 2021 426.79 430.96 423.53 427.95 229,252 +0.52(+0.12%)
Oct 05, 2021 425.63 432.44 424.10 427.43 290,260 +4.23(+1.00%)
Oct 04, 2021 424.05 426.01 414.59 423.20 364,759 -1.31(-0.31%)
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.