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

Pool Corp (NQ: POOL )

369.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 396.97 396.97 385.98 389.14 789,302 -7.20(-1.82%)
May 27, 2022 392.89 399.34 388.13 396.35 547,045 +5.02(+1.28%)
May 26, 2022 389.29 393.88 385.05 391.33 719,891 +7.19(+1.87%)
May 25, 2022 377.23 388.35 370.08 384.13 576,708 +4.19(+1.10%)
May 24, 2022 393.78 395.32 373.42 379.94 451,217 -15.19(-3.84%)
May 23, 2022 395.13 399.79 390.42 395.13 606,735 -0.80(-0.20%)
May 20, 2022 386.90 398.46 385.47 395.94 846,978 +11.83(+3.08%)
May 19, 2022 373.82 393.92 373.20 384.10 472,537 +6.00(+1.59%)
May 18, 2022 389.22 390.44 375.88 378.10 407,129 -17.47(-4.42%)
May 17, 2022 395.61 400.05 385.09 395.57 323,340 +3.93(+1.00%)
May 16, 2022 398.86 398.86 387.20 391.64 307,941 -9.74(-2.43%)
May 13, 2022 395.85 403.36 395.73 401.38 347,098 +8.21(+2.09%)
May 12, 2022 367.63 393.35 367.63 393.17 513,956 +21.75(+5.86%)
May 11, 2022 383.13 389.61 370.14 371.42 512,029 -14.16(-3.67%)
May 10, 2022 396.33 398.98 372.48 385.58 553,736 -3.79(-0.97%)
May 09, 2022 379.78 391.71 377.32 389.37 438,386 +5.39(+1.41%)
May 06, 2022 384.28 390.19 370.43 383.97 459,534 -6.10(-1.56%)
May 05, 2022 401.79 403.46 384.57 390.07 522,133 -15.93(-3.92%)
May 04, 2022 394.39 407.35 382.33 406.00 403,036 +10.48(+2.65%)
May 03, 2022 402.98 405.41 391.43 395.52 490,510 -5.77(-1.44%)
May 02, 2022 395.82 403.18 388.91 401.29 456,978 +6.68(+1.69%)
Apr 29, 2022 402.52 410.46 393.69 394.60 327,622 -12.11(-2.98%)
Apr 28, 2022 398.39 409.00 391.18 406.72 401,632 +12.38(+3.14%)
Apr 27, 2022 405.00 416.10 394.30 394.34 431,128 -10.25(-2.53%)
Apr 26, 2022 414.96 417.57 404.27 404.60 372,705 -11.84(-2.84%)
Apr 25, 2022 404.62 418.28 395.34 416.44 543,684 +11.59(+2.86%)
Apr 22, 2022 411.63 417.62 404.81 404.85 518,532 -11.15(-2.68%)
Apr 21, 2022 440.65 461.56 415.27 416.00 992,102 -4.51(-1.07%)
Apr 20, 2022 424.10 426.25 420.31 420.51 484,866 +1.98(+0.47%)
Apr 19, 2022 404.75 419.62 403.13 418.53 280,395 +18.80(+4.70%)
Apr 18, 2022 400.42 405.65 393.95 399.74 290,423 -3.48(-0.86%)
Apr 14, 2022 414.05 419.88 402.90 403.21 230,346 -7.19(-1.75%)
Apr 13, 2022 400.20 411.54 398.70 410.40 308,102 +10.19(+2.55%)
Apr 12, 2022 408.60 417.56 399.60 400.20 222,098 -3.96(-0.98%)
Apr 11, 2022 408.50 408.50 397.84 404.17 564,439 -6.87(-1.67%)
Apr 08, 2022 413.92 418.69 409.49 411.03 313,626 -3.50(-0.84%)
Apr 07, 2022 405.47 420.14 403.78 414.53 385,044 +5.62(+1.37%)
Apr 06, 2022 415.28 417.90 395.65 408.91 567,243 -13.27(-3.14%)
Apr 05, 2022 420.38 432.04 417.82 422.18 418,952 +2.73(+0.65%)
Apr 04, 2022 415.01 423.98 410.99 419.46 376,522 +5.56(+1.34%)
Apr 01, 2022 414.77 418.77 410.95 413.89 429,636 +2.12(+0.52%)
Mar 31, 2022 440.46 446.23 409.58 411.77 691,108 -25.89(-5.92%)
Mar 30, 2022 441.88 442.39 432.03 437.67 280,980 -4.92(-1.11%)
Mar 29, 2022 437.71 454.20 434.13 442.58 350,834 +13.87(+3.23%)
Mar 28, 2022 422.05 429.11 415.06 428.72 385,481 +8.77(+2.09%)
Mar 25, 2022 439.44 441.24 416.85 419.94 436,652 -18.78(-4.28%)
Mar 24, 2022 448.92 449.78 434.00 438.72 335,524 -9.36(-2.09%)
Mar 23, 2022 460.05 462.56 444.75 448.08 315,582 -16.31(-3.51%)
Mar 22, 2022 464.11 469.56 459.00 464.39 293,822 +1.03(+0.22%)
Mar 21, 2022 472.62 475.67 458.50 463.36 240,657 -11.29(-2.38%)
Mar 18, 2022 459.37 475.95 455.59 474.64 483,694 +11.94(+2.58%)
Mar 17, 2022 455.74 462.96 451.88 462.70 222,017 +7.25(+1.59%)
Mar 16, 2022 444.37 456.99 443.28 455.46 357,721 +14.51(+3.29%)
Mar 15, 2022 433.99 442.73 428.74 440.95 190,011 +11.42(+2.66%)
Mar 14, 2022 432.41 436.12 425.15 429.52 237,182 -0.99(-0.23%)
Mar 11, 2022 445.88 445.88 430.03 430.52 226,444 -9.72(-2.21%)
Mar 10, 2022 438.11 444.04 430.99 440.24 218,558 -4.54(-1.02%)
Mar 09, 2022 434.06 450.79 429.92 444.77 370,395 +20.00(+4.71%)
Mar 08, 2022 438.86 449.36 423.96 424.77 387,971 -14.14(-3.22%)
Mar 07, 2022 452.92 452.92 437.42 438.92 405,079 -13.86(-3.06%)
Mar 04, 2022 455.88 456.31 438.92 452.78 398,350 -3.54(-0.78%)
Mar 03, 2022 464.25 469.90 452.12 456.31 398,718 -5.86(-1.27%)
Mar 02, 2022 450.29 467.47 449.97 462.18 460,477 +12.61(+2.80%)
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.