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 (%)
Mar 31, 2021 332.16 337.51 332.16 333.86 206,144 +2.78(+0.84%)
Mar 30, 2021 328.69 332.53 324.19 331.09 283,979 -1.07(-0.32%)
Mar 29, 2021 331.66 338.95 327.70 332.16 351,560 +1.57(+0.47%)
Mar 26, 2021 324.46 330.83 322.55 330.59 413,735 +6.39(+1.97%)
Mar 25, 2021 325.89 327.01 321.73 324.20 318,074 -4.69(-1.43%)
Mar 24, 2021 328.88 333.40 324.35 328.89 233,880 -0.78(-0.24%)
Mar 23, 2021 323.41 331.14 322.89 329.68 332,255 +4.54(+1.40%)
Mar 22, 2021 329.38 329.38 320.67 325.14 340,244 -4.43(-1.34%)
Mar 19, 2021 328.19 336.87 326.70 329.57 1,333,859 +3.80(+1.17%)
Mar 18, 2021 325.21 329.66 321.31 325.77 314,306 -2.25(-0.69%)
Mar 17, 2021 332.37 332.82 325.59 328.02 368,215 -4.61(-1.39%)
Mar 16, 2021 338.46 340.28 331.27 332.63 257,589 -3.48(-1.04%)
Mar 15, 2021 331.03 336.53 329.36 336.12 263,949 +4.96(+1.50%)
Mar 12, 2021 331.51 333.20 327.85 331.15 229,255 -4.25(-1.27%)
Mar 11, 2021 331.20 336.98 325.85 335.41 251,064 +3.52(+1.06%)
Mar 10, 2021 331.52 333.44 327.34 331.89 293,778 +7.03(+2.16%)
Mar 09, 2021 321.41 329.30 318.77 324.86 357,581 +7.89(+2.49%)
Mar 08, 2021 317.45 323.08 315.49 316.97 239,082 -1.81(-0.57%)
Mar 05, 2021 313.51 319.38 303.05 318.79 312,106 +6.40(+2.05%)
Mar 04, 2021 320.18 321.97 308.01 312.39 396,466 -7.25(-2.27%)
Mar 03, 2021 318.85 323.74 317.00 319.64 322,486 +0.39(+0.12%)
Mar 02, 2021 320.67 323.04 315.75 319.25 534,211 -3.38(-1.05%)
Mar 01, 2021 323.41 328.68 321.25 322.63 625,686 -0.55(-0.17%)
Feb 26, 2021 316.42 326.99 314.46 323.18 701,384 +11.37(+3.65%)
Feb 25, 2021 315.28 316.74 309.61 311.81 476,478 -5.21(-1.64%)
Feb 24, 2021 307.87 318.26 304.02 317.02 677,620 +9.79(+3.19%)
Feb 23, 2021 299.99 308.83 294.89 307.23 553,458 +3.69(+1.21%)
Feb 22, 2021 311.73 314.73 300.78 303.54 601,575 -11.25(-3.57%)
Feb 19, 2021 318.54 321.03 314.15 314.79 376,433 -4.20(-1.32%)
Feb 18, 2021 316.96 319.39 316.64 318.99 274,009 +0.25(+0.08%)
Feb 17, 2021 318.58 324.15 315.12 318.74 416,058 -3.05(-0.95%)
Feb 16, 2021 330.20 332.19 318.87 321.79 583,091 -4.35(-1.33%)
Feb 12, 2021 320.26 332.92 320.26 326.14 890,533 +7.67(+2.41%)
Feb 11, 2021 338.95 347.53 317.43 318.47 1,000,828 -19.94(-5.89%)
Feb 10, 2021 348.51 350.23 337.11 338.40 462,761 -9.41(-2.71%)
Feb 09, 2021 348.57 351.81 345.57 347.82 564,795 +0.86(+0.25%)
Feb 08, 2021 348.35 350.35 346.61 346.96 433,692 +0.08(+0.02%)
Feb 05, 2021 346.57 349.57 344.38 346.88 256,998 +0.32(+0.09%)
Feb 04, 2021 344.21 350.55 342.23 346.56 328,071 +4.00(+1.17%)
Feb 03, 2021 347.72 348.51 340.66 342.56 334,171 -2.36(-0.69%)
Feb 02, 2021 351.34 351.34 344.93 344.93 406,716 -2.43(-0.70%)
Feb 01, 2021 343.84 348.46 341.70 347.36 212,992 +5.45(+1.59%)
Jan 29, 2021 347.70 351.44 341.50 341.92 312,313 -8.19(-2.34%)
Jan 28, 2021 344.41 352.45 340.31 350.10 295,470 +7.72(+2.26%)
Jan 27, 2021 351.34 351.65 335.96 342.38 378,088 -8.71(-2.48%)
Jan 26, 2021 357.22 358.04 350.93 351.09 220,479 -5.08(-1.43%)
Jan 25, 2021 358.62 360.86 352.31 356.17 206,722 -0.36(-0.10%)
Jan 22, 2021 348.95 358.49 348.95 356.52 241,874 +2.51(+0.71%)
Jan 21, 2021 352.72 359.42 350.43 354.01 237,387 +0.45(+0.13%)
Jan 20, 2021 348.41 355.61 345.39 353.56 373,268 +5.42(+1.56%)
Jan 19, 2021 347.17 352.06 343.57 348.14 330,847 +1.19(+0.34%)
Jan 15, 2021 352.37 353.13 344.65 346.96 308,687 -7.05(-1.99%)
Jan 14, 2021 361.42 361.63 353.14 354.00 270,706 -6.78(-1.88%)
Jan 13, 2021 371.67 373.24 360.31 360.78 303,808 -10.89(-2.93%)
Jan 12, 2021 374.32 374.32 369.08 371.67 267,180 -0.24(-0.06%)
Jan 11, 2021 376.25 379.24 371.01 371.91 370,509 -5.54(-1.47%)
Jan 08, 2021 375.35 385.64 374.11 377.45 345,357 +4.87(+1.31%)
Jan 07, 2021 361.61 387.40 358.25 372.59 462,852 +15.03(+4.20%)
Jan 06, 2021 340.01 358.07 337.10 357.56 375,412 +13.04(+3.79%)
Jan 05, 2021 344.19 347.56 341.54 344.51 222,547 -0.02(-0.01%)
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.