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

Pool Corp (NQ: POOL )

366.60 -2.63 (-0.71%)
Streaming Delayed Price Updated: 3:34 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 (%)
Apr 30, 2020 203.95 206.53 202.61 203.04 376,658 -5.80(-2.78%)
Apr 29, 2020 214.43 214.43 207.71 208.85 331,840 -2.86(-1.35%)
Apr 28, 2020 218.25 220.53 211.18 211.71 317,531 -1.85(-0.87%)
Apr 27, 2020 205.51 214.69 203.59 213.56 454,601 +8.75(+4.27%)
Apr 24, 2020 199.45 207.25 194.96 204.81 446,057 +8.73(+4.45%)
Apr 23, 2020 191.86 203.02 183.81 196.08 662,189 +13.41(+7.34%)
Apr 22, 2020 178.03 185.52 175.57 182.67 353,768 +5.43(+3.06%)
Apr 21, 2020 181.74 182.27 175.73 177.24 227,879 -6.56(-3.57%)
Apr 20, 2020 188.27 188.27 180.78 183.80 313,774 -6.89(-3.61%)
Apr 17, 2020 191.50 191.71 183.59 190.69 372,461 +2.33(+1.24%)
Apr 16, 2020 185.44 189.91 184.44 188.36 248,783 +4.67(+2.54%)
Apr 15, 2020 184.71 188.14 182.28 183.69 347,131 -3.70(-1.98%)
Apr 14, 2020 187.15 188.23 184.81 187.39 328,131 +4.63(+2.54%)
Apr 13, 2020 190.78 190.78 182.38 182.75 153,189 -8.59(-4.49%)
Apr 09, 2020 192.32 196.63 188.49 191.35 322,529 +0.34(+0.18%)
Apr 08, 2020 184.81 193.40 183.80 191.00 342,044 +7.22(+3.93%)
Apr 07, 2020 194.56 196.66 183.49 183.78 257,250 -4.22(-2.25%)
Apr 06, 2020 173.87 189.80 173.87 188.00 361,030 +16.99(+9.93%)
Apr 03, 2020 182.86 182.86 169.02 171.01 328,054 -14.25(-7.69%)
Apr 02, 2020 184.48 186.80 175.68 185.26 319,885 -1.81(-0.97%)
Apr 01, 2020 182.28 189.54 180.40 187.07 351,913 -1.69(-0.89%)
Mar 31, 2020 188.34 189.60 184.13 188.76 284,665 -1.52(-0.80%)
Mar 30, 2020 180.35 191.02 179.43 190.28 252,349 +10.91(+6.08%)
Mar 27, 2020 172.69 182.53 172.69 179.37 358,180 +1.90(+1.07%)
Mar 26, 2020 163.85 178.15 163.85 177.47 343,684 +9.55(+5.69%)
Mar 25, 2020 173.78 178.32 162.23 167.91 400,061 -5.77(-3.32%)
Mar 24, 2020 168.52 176.94 165.54 173.68 468,299 +11.26(+6.93%)
Mar 23, 2020 161.56 170.95 153.82 162.42 569,928 +1.47(+0.91%)
Mar 20, 2020 185.39 189.91 160.83 160.95 676,018 -25.03(-13.46%)
Mar 19, 2020 179.85 193.93 170.81 185.98 585,227 +6.19(+3.44%)
Mar 18, 2020 161.73 184.06 159.10 179.79 646,262 +5.95(+3.42%)
Mar 17, 2020 165.83 175.78 164.72 173.84 506,802 +9.29(+5.65%)
Mar 16, 2020 167.52 179.40 162.46 164.55 587,866 -33.20(-16.79%)
Mar 13, 2020 183.69 197.93 179.68 197.75 396,854 +18.43(+10.28%)
Mar 12, 2020 186.42 189.95 177.66 179.32 406,760 -19.59(-9.85%)
Mar 11, 2020 203.04 206.23 196.51 198.91 466,784 -8.43(-4.07%)
Mar 10, 2020 206.93 208.90 193.01 207.34 337,963 +3.51(+1.72%)
Mar 09, 2020 203.67 212.47 201.42 203.83 340,224 -11.38(-5.29%)
Mar 06, 2020 212.63 216.15 208.79 215.21 266,183 -1.66(-0.76%)
Mar 05, 2020 214.22 217.95 211.47 216.86 303,026 -0.86(-0.40%)
Mar 04, 2020 209.25 218.11 208.32 217.72 356,511 +11.66(+5.66%)
Mar 03, 2020 201.88 207.80 201.01 206.06 268,600 +4.24(+2.10%)
Mar 02, 2020 201.52 203.35 194.71 201.82 382,759 -0.04(-0.02%)
Feb 28, 2020 201.72 204.12 192.67 201.86 483,039 -5.20(-2.51%)
Feb 27, 2020 208.16 213.03 206.81 207.06 338,564 -3.46(-1.64%)
Feb 26, 2020 208.88 214.41 208.42 210.52 253,221 +2.39(+1.15%)
Feb 25, 2020 215.99 217.85 207.87 208.13 205,687 -6.76(-3.14%)
Feb 24, 2020 215.82 217.67 210.70 214.88 169,111 -4.43(-2.02%)
Feb 21, 2020 221.69 221.69 218.79 219.31 111,510 -3.03(-1.36%)
Feb 20, 2020 222.97 224.33 220.71 222.34 212,928 -1.05(-0.47%)
Feb 19, 2020 227.10 227.95 223.23 223.40 239,966 -2.42(-1.07%)
Feb 18, 2020 222.71 226.69 222.29 225.82 300,628 +2.34(+1.05%)
Feb 14, 2020 218.42 223.72 216.47 223.47 324,812 +5.18(+2.37%)
Feb 13, 2020 211.07 223.84 210.52 218.30 403,815 +0.92(+0.42%)
Feb 12, 2020 219.47 220.08 216.49 217.38 254,903 -2.02(-0.92%)
Feb 11, 2020 214.69 219.97 214.69 219.40 263,043 +1.66(+0.76%)
Feb 10, 2020 216.92 218.61 215.90 217.73 188,670 +0.61(+0.28%)
Feb 07, 2020 215.69 217.64 215.40 217.12 163,138 +1.06(+0.49%)
Feb 06, 2020 213.58 216.54 212.84 216.06 121,293 +1.90(+0.88%)
Feb 05, 2020 214.53 214.53 211.72 214.16 146,474 +0.93(+0.44%)
Feb 04, 2020 213.87 214.32 210.28 213.24 132,825 +1.85(+0.87%)
Feb 03, 2020 210.29 212.69 209.75 211.39 198,025 +1.55(+0.74%)
Jan 31, 2020 214.35 214.72 209.36 209.84 196,162 -4.47(-2.09%)
Jan 30, 2020 214.88 215.49 212.40 214.31 185,680 -1.48(-0.69%)
Jan 29, 2020 212.35 217.05 211.78 215.79 224,658 +3.88(+1.83%)
Jan 28, 2020 211.68 213.25 210.29 211.91 108,471 -0.11(-0.05%)
Jan 27, 2020 208.79 213.74 208.79 212.02 184,020 +1.56(+0.74%)
Jan 24, 2020 211.90 213.74 210.20 210.46 175,156 -0.79(-0.38%)
Jan 23, 2020 211.05 213.17 210.38 211.25 222,945 +0.18(+0.09%)
Jan 22, 2020 210.30 211.83 209.92 211.07 166,188 +1.24(+0.59%)
Jan 21, 2020 210.16 210.74 208.92 209.83 194,733 -0.51(-0.24%)
Jan 17, 2020 209.11 211.34 208.60 210.34 165,437 +1.31(+0.63%)
Jan 16, 2020 208.10 209.47 207.45 209.03 128,855 +1.36(+0.65%)
Jan 15, 2020 205.56 209.66 205.56 207.67 171,641 +1.35(+0.65%)
Jan 14, 2020 207.13 208.07 205.73 206.32 158,896 -0.95(-0.46%)
Jan 13, 2020 208.05 209.86 205.06 207.26 247,561 -0.41(-0.20%)
Jan 10, 2020 205.56 208.53 204.60 207.68 196,894 +2.42(+1.18%)
Jan 09, 2020 205.48 207.25 204.80 205.26 178,129 +0.39(+0.19%)
Jan 08, 2020 204.32 205.98 204.07 204.86 230,040 +1.03(+0.51%)
Jan 07, 2020 204.22 205.42 203.77 203.83 279,004 -1.97(-0.96%)
Jan 06, 2020 205.54 206.05 202.73 205.80 143,349 +0.04(+0.02%)
Jan 03, 2020 203.48 206.38 202.78 205.76 202,015 +1.18(+0.58%)
Jan 02, 2020 203.08 204.65 201.27 204.59 164,103 +1.37(+0.67%)
Dec 31, 2019 205.37 206.18 202.80 203.22 174,738 -2.45(-1.19%)
Dec 30, 2019 204.07 206.27 202.70 205.67 125,462 +1.53(+0.75%)
Dec 27, 2019 204.05 205.08 203.01 204.14 130,426 +0.61(+0.30%)
Dec 26, 2019 203.91 204.27 200.54 203.52 115,187 -0.58(-0.29%)
Dec 24, 2019 201.00 204.72 200.94 204.11 89,354 +2.90(+1.44%)
Dec 23, 2019 206.24 206.24 201.03 201.21 160,438 -4.62(-2.25%)
Dec 20, 2019 204.14 206.76 203.88 205.83 357,001 +2.73(+1.34%)
Dec 19, 2019 201.11 203.39 199.05 203.10 252,597 +2.18(+1.09%)
Dec 18, 2019 202.85 202.85 199.79 200.92 189,725 -1.77(-0.87%)
Dec 17, 2019 199.91 202.85 199.16 202.69 179,660 +3.36(+1.68%)
Dec 16, 2019 197.39 199.93 196.73 199.33 144,279 +2.77(+1.41%)
Dec 13, 2019 198.10 198.13 195.11 196.57 208,390 -1.97(-0.99%)
Dec 12, 2019 198.79 200.31 197.74 198.54 193,778 -0.26(-0.13%)
Dec 11, 2019 198.41 199.63 197.69 198.80 267,660 +0.39(+0.20%)
Dec 10, 2019 198.75 199.64 197.94 198.41 110,762 -1.21(-0.60%)
Dec 09, 2019 201.07 202.49 198.83 199.61 131,357 -1.94(-0.96%)
Dec 06, 2019 200.94 202.03 199.40 201.55 188,324 +0.53(+0.26%)
Dec 05, 2019 198.33 201.45 198.19 201.03 143,932 +3.61(+1.83%)
Dec 04, 2019 196.23 198.99 196.19 197.42 265,573 +1.47(+0.75%)
Dec 03, 2019 196.63 197.36 195.35 195.94 157,122 -1.18(-0.60%)
Dec 02, 2019 197.56 200.20 196.76 197.12 155,998 -0.42(-0.21%)
Nov 29, 2019 200.37 200.76 197.33 197.54 86,324 -3.16(-1.57%)
Nov 27, 2019 202.27 202.50 199.36 200.70 220,408 -0.49(-0.24%)
Nov 26, 2019 196.38 201.24 195.66 201.19 172,047 +4.75(+2.42%)
Nov 25, 2019 199.01 200.75 195.86 196.44 180,988 -2.06(-1.04%)
Nov 22, 2019 195.92 199.28 195.13 198.50 141,504 +2.59(+1.32%)
Nov 21, 2019 202.63 202.63 195.53 195.91 292,898 -5.76(-2.86%)
Nov 20, 2019 199.90 203.32 199.48 201.67 313,799 +2.56(+1.29%)
Nov 19, 2019 199.79 201.08 197.23 199.10 226,563 -0.43(-0.22%)
Nov 18, 2019 198.42 200.41 197.79 199.53 206,038 +1.16(+0.58%)
Nov 15, 2019 197.33 200.16 196.07 198.38 580,545 +1.90(+0.96%)
Nov 14, 2019 196.13 197.99 195.06 196.48 156,783 +0.68(+0.35%)
Nov 13, 2019 194.78 197.46 194.34 195.80 226,067 +0.78(+0.40%)
Nov 12, 2019 194.95 198.67 194.78 195.02 222,710 +0.58(+0.30%)
Nov 11, 2019 191.38 196.01 191.29 194.44 193,617 +1.58(+0.82%)
Nov 08, 2019 192.59 193.47 190.86 192.85 131,512 +1.05(+0.55%)
Nov 07, 2019 193.82 194.38 191.14 191.80 324,304 -1.26(-0.65%)
Nov 06, 2019 191.05 193.41 189.57 193.06 168,692 +2.65(+1.39%)
Nov 05, 2019 194.41 196.31 190.03 190.41 179,359 -4.12(-2.12%)
Nov 04, 2019 197.26 199.04 193.96 194.53 199,903 -3.21(-1.62%)
Nov 01, 2019 199.15 199.98 196.98 197.74 219,222 -0.18(-0.09%)
Oct 31, 2019 198.43 200.26 196.96 197.92 272,922 +0.42(+0.21%)
Oct 30, 2019 192.83 197.70 192.48 197.50 266,210 +5.11(+2.66%)
Oct 29, 2019 189.93 194.18 189.93 192.39 223,252 +1.97(+1.04%)
Oct 28, 2019 191.76 193.15 190.17 190.42 232,652 -0.54(-0.28%)
Oct 25, 2019 193.68 195.02 190.90 190.96 263,024 -3.40(-1.75%)
Oct 24, 2019 196.71 198.62 193.60 194.36 252,687 -2.14(-1.09%)
Oct 23, 2019 203.18 203.18 195.36 196.50 333,810 -6.67(-3.28%)
Oct 22, 2019 202.56 205.72 199.84 203.17 344,892 +2.31(+1.15%)
Oct 21, 2019 205.02 206.99 199.73 200.86 440,503 -6.66(-3.21%)
Oct 18, 2019 204.25 208.03 202.18 207.52 646,558 +4.28(+2.11%)
Oct 17, 2019 217.76 217.76 196.72 203.23 856,219 +11.67(+6.09%)
Oct 16, 2019 195.49 195.71 185.83 191.56 463,888 -4.03(-2.06%)
Oct 15, 2019 193.83 195.81 193.04 195.59 194,220 +2.60(+1.35%)
Oct 14, 2019 193.72 194.44 191.45 192.99 141,272 -0.97(-0.50%)
Oct 11, 2019 193.57 196.37 193.57 193.97 120,509 +1.73(+0.90%)
Oct 10, 2019 192.53 193.17 190.95 192.24 97,854 +1.32(+0.69%)
Oct 09, 2019 191.58 194.37 190.92 190.92 130,247 -0.61(-0.32%)
Oct 08, 2019 192.15 194.24 190.57 191.53 172,793 -0.90(-0.47%)
Oct 07, 2019 192.55 193.19 190.83 192.43 145,271 -0.01(-0.01%)
Oct 04, 2019 188.22 192.82 188.22 192.44 131,512 +4.35(+2.31%)
Oct 03, 2019 189.63 190.09 187.03 188.09 158,418 -1.56(-0.83%)
Oct 02, 2019 190.20 190.56 187.04 189.65 199,594 -0.44(-0.23%)
Oct 01, 2019 193.15 194.18 189.51 190.09 219,574 -2.39(-1.24%)
Sep 30, 2019 189.89 192.61 189.16 192.48 190,525 +2.08(+1.09%)
Sep 27, 2019 189.91 191.31 188.61 190.40 143,248 +1.12(+0.59%)
Sep 26, 2019 191.00 193.32 189.23 189.28 140,089 -2.08(-1.09%)
Sep 25, 2019 189.52 191.72 187.64 191.36 210,533 +1.43(+0.75%)
Sep 24, 2019 190.87 191.74 187.94 189.93 192,519 +0.35(+0.19%)
Sep 23, 2019 187.38 191.02 186.46 189.58 197,096 +2.54(+1.36%)
Sep 20, 2019 184.52 188.35 184.52 187.04 577,396 +3.88(+2.12%)
Sep 19, 2019 181.49 184.05 179.90 183.16 164,464 +2.59(+1.43%)
Sep 18, 2019 181.68 183.82 178.65 180.58 189,168 -0.69(-0.38%)
Sep 17, 2019 177.75 181.94 177.12 181.27 206,902 +3.50(+1.97%)
Sep 16, 2019 180.85 181.96 177.65 177.76 213,123 -3.55(-1.96%)
Sep 13, 2019 183.26 184.14 179.80 181.31 248,039 -1.06(-0.58%)
Sep 12, 2019 179.85 183.67 179.14 182.37 257,510 +3.52(+1.97%)
Sep 11, 2019 180.09 180.09 176.66 178.85 393,738 -0.34(-0.19%)
Sep 10, 2019 185.52 185.52 178.15 179.19 269,675 -6.80(-3.66%)
Sep 09, 2019 192.71 192.71 185.79 186.00 281,247 -6.36(-3.30%)
Sep 06, 2019 193.65 195.60 191.79 192.35 217,650 -1.29(-0.67%)
Sep 05, 2019 190.40 194.32 189.91 193.64 184,285 +4.84(+2.56%)
Sep 04, 2019 187.52 189.28 186.71 188.81 210,725 +2.83(+1.52%)
Sep 03, 2019 186.80 187.97 184.08 185.98 280,524 -1.42(-0.76%)
Aug 30, 2019 189.90 190.36 186.91 187.40 157,710 -1.86(-0.98%)
Aug 29, 2019 189.90 190.82 187.66 189.26 163,458 +0.79(+0.42%)
Aug 28, 2019 188.64 189.59 186.94 188.47 221,214 -0.17(-0.09%)
Aug 27, 2019 188.32 189.40 186.73 188.64 243,063 +1.68(+0.90%)
Aug 26, 2019 184.93 187.43 184.19 186.96 164,142 +2.52(+1.37%)
Aug 23, 2019 187.08 189.14 184.03 184.44 180,449 -5.90(-3.10%)
Aug 22, 2019 188.53 190.72 187.29 190.34 174,915 +2.34(+1.24%)
Aug 21, 2019 189.65 190.81 187.22 188.00 164,015 -0.09(-0.05%)
Aug 20, 2019 189.16 189.16 185.92 188.09 161,130 -1.08(-0.57%)
Aug 19, 2019 188.29 189.46 186.23 189.17 364,718 +3.13(+1.68%)
Aug 16, 2019 184.74 187.27 184.74 186.04 250,030 +1.78(+0.96%)
Aug 15, 2019 185.57 187.13 182.76 184.26 260,957 -0.40(-0.22%)
Aug 14, 2019 185.04 187.36 183.57 184.66 231,964 -2.82(-1.51%)
Aug 13, 2019 186.14 190.00 184.38 187.49 248,928 +1.88(+1.01%)
Aug 12, 2019 189.39 189.39 184.86 185.61 211,161 -4.09(-2.16%)
Aug 09, 2019 186.55 190.32 186.23 189.71 176,015 +1.78(+0.95%)
Aug 08, 2019 185.57 190.28 185.57 187.93 387,748 +2.70(+1.46%)
Aug 07, 2019 183.07 186.10 180.47 185.22 199,990 +3.05(+1.67%)
Aug 06, 2019 175.74 182.70 175.74 182.18 155,459 +6.20(+3.53%)
Aug 05, 2019 177.17 178.70 175.18 175.97 201,088 -3.80(-2.11%)
Aug 02, 2019 179.33 180.47 177.97 179.77 168,870 -0.13(-0.07%)
Aug 01, 2019 180.35 183.43 179.51 179.90 235,014 -0.30(-0.17%)
Jul 31, 2019 181.96 183.62 179.06 180.21 181,923 -1.69(-0.93%)
Jul 30, 2019 181.67 184.96 181.48 181.90 159,808 -0.11(-0.06%)
Jul 29, 2019 183.23 183.52 181.57 182.01 145,696 -1.20(-0.65%)
Jul 26, 2019 181.44 183.66 178.37 183.21 183,581 +2.45(+1.36%)
Jul 25, 2019 178.59 181.98 178.58 180.75 146,931 +2.42(+1.36%)
Jul 24, 2019 179.08 180.87 177.96 178.33 148,583 -0.82(-0.46%)
Jul 23, 2019 178.21 179.92 177.44 179.15 322,198 +0.47(+0.26%)
Jul 22, 2019 182.41 182.41 178.54 178.69 209,573 -3.30(-1.81%)
Jul 19, 2019 179.52 184.22 179.52 181.99 448,288 +2.46(+1.37%)
Jul 18, 2019 170.03 186.52 167.40 179.53 920,133 +4.53(+2.59%)
Jul 17, 2019 177.65 178.59 174.89 175.00 279,899 -2.72(-1.53%)
Jul 16, 2019 176.29 178.54 176.13 177.72 240,933 +1.26(+0.72%)
Jul 15, 2019 176.29 178.87 175.41 176.46 247,767 +0.47(+0.27%)
Jul 12, 2019 172.38 176.13 172.38 175.99 198,924 +2.44(+1.41%)
Jul 11, 2019 174.31 175.06 171.51 173.55 185,209 -0.63(-0.36%)
Jul 10, 2019 176.16 176.54 172.57 174.18 372,613 -1.43(-0.81%)
Jul 09, 2019 180.69 181.13 171.22 175.60 489,035 -6.88(-3.77%)
Jul 08, 2019 183.49 183.49 181.67 182.48 137,030 -0.78(-0.43%)
Jul 05, 2019 183.91 183.91 180.32 183.26 139,551 -0.71(-0.39%)
Jul 03, 2019 180.90 184.07 180.90 183.98 89,951 +3.31(+1.83%)
Jul 02, 2019 182.27 182.63 180.43 180.66 213,513 -1.42(-0.78%)
Jul 01, 2019 182.02 183.64 180.21 182.08 199,639 +0.32(+0.18%)
Jun 28, 2019 178.51 182.77 178.51 181.76 441,458 +2.95(+1.65%)
Jun 27, 2019 176.99 178.98 175.93 178.81 161,277 +2.33(+1.32%)
Jun 26, 2019 175.54 177.09 174.16 176.48 165,161 +1.13(+0.65%)
Jun 25, 2019 176.18 177.73 174.88 175.34 228,806 -1.06(-0.60%)
Jun 24, 2019 178.57 181.08 176.19 176.40 132,479 -1.51(-0.85%)
Jun 21, 2019 181.12 181.69 177.51 177.91 337,214 -3.31(-1.83%)
Jun 20, 2019 180.25 181.78 178.57 181.23 202,616 +2.59(+1.45%)
Jun 19, 2019 178.26 180.01 175.12 178.64 178,304 +0.43(+0.24%)
Jun 18, 2019 177.82 179.87 176.50 178.21 144,131 -0.21(-0.12%)
Jun 17, 2019 180.89 180.89 177.74 178.42 159,216 -2.05(-1.13%)
Jun 14, 2019 181.88 182.27 179.88 180.47 125,365 -1.31(-0.72%)
Jun 13, 2019 179.55 183.69 178.69 181.78 139,431 +2.55(+1.42%)
Jun 12, 2019 177.09 179.49 176.08 179.23 151,303 +2.39(+1.35%)
Jun 11, 2019 179.83 180.10 175.32 176.84 218,902 -2.03(-1.13%)
Jun 10, 2019 181.22 181.69 177.92 178.87 125,760 -1.45(-0.80%)
Jun 07, 2019 180.84 180.96 178.86 180.31 126,836 +1.04(+0.58%)
Jun 06, 2019 175.57 180.00 175.32 179.28 147,608 +1.65(+0.93%)
Jun 05, 2019 177.88 179.78 177.11 177.63 183,180 +0.46(+0.26%)
Jun 04, 2019 171.44 177.40 171.44 177.17 243,677 +6.49(+3.80%)
Jun 03, 2019 170.66 172.54 169.51 170.68 188,028 -0.40(-0.23%)
May 31, 2019 169.11 172.72 168.59 171.08 170,236 +0.81(+0.48%)
May 30, 2019 168.67 174.01 165.61 170.27 179,144 +1.66(+0.98%)
May 29, 2019 170.52 171.44 168.04 168.62 150,726 -2.06(-1.21%)
May 28, 2019 173.51 174.61 170.65 170.68 211,005 -2.22(-1.28%)
May 24, 2019 172.81 174.21 171.80 172.90 191,568 +0.81(+0.47%)
May 23, 2019 173.19 173.55 171.41 172.09 137,912 -2.25(-1.29%)
May 22, 2019 174.70 176.87 173.86 174.35 184,868 -0.64(-0.36%)
May 21, 2019 176.68 177.44 174.56 174.98 233,988 -1.11(-0.63%)
May 20, 2019 173.99 177.20 173.74 176.10 262,410 +0.73(+0.42%)
May 17, 2019 172.60 177.39 172.60 175.36 258,506 +2.25(+1.30%)
May 16, 2019 173.29 175.10 171.58 173.12 161,915 +0.34(+0.20%)
May 15, 2019 170.47 174.01 169.81 172.78 143,766 +1.67(+0.98%)
May 14, 2019 171.75 173.10 170.56 171.11 154,036 -0.25(-0.14%)
May 13, 2019 172.43 173.00 170.67 171.35 129,212 -3.38(-1.93%)
May 10, 2019 173.00 175.33 171.48 174.73 130,909 +1.75(+1.01%)
May 09, 2019 172.77 173.81 170.77 172.97 146,514 -0.70(-0.40%)
May 08, 2019 172.99 175.07 172.07 173.68 113,681 +0.37(+0.21%)
May 07, 2019 175.45 176.94 172.06 173.31 124,424 -3.05(-1.73%)
May 06, 2019 173.18 176.64 173.18 176.35 373,186 +1.37(+0.78%)
May 03, 2019 175.30 176.39 174.47 174.99 240,739 -0.49(-0.28%)
May 02, 2019 172.19 176.93 171.78 175.48 364,155 +3.19(+1.85%)
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.