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

Pool Corp (NQ: POOL )

365.05 -4.18 (-1.13%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jul 31, 2002 4.280 4.280 4.037 4.037 642,979 -0.22(-5.23%)
Jul 30, 2002 4.465 4.467 4.204 4.259 1,259,692 -0.13(-2.89%)
Jul 29, 2002 4.045 4.475 4.020 4.386 869,526 +0.32(+8.00%)
Jul 26, 2002 4.179 4.207 3.931 4.061 806,323 -0.13(-3.10%)
Jul 25, 2002 4.264 4.480 4.072 4.191 1,505,939 -0.03(-0.73%)
Jul 24, 2002 3.963 4.376 3.890 4.222 1,994,313 +0.23(+5.65%)
Jul 23, 2002 4.020 4.121 3.876 3.996 1,431,884 -0.06(-1.60%)
Jul 22, 2002 3.923 4.124 3.752 4.061 2,001,279 +0.14(+3.61%)
Jul 19, 2002 4.232 4.272 3.864 3.920 2,340,444 -0.37(-8.63%)
Jul 17, 2002 4.227 4.402 4.225 4.290 1,186,365 -0.05(-1.09%)
Jul 12, 2002 4.248 4.552 4.248 4.337 1,121,520 -0.02(-0.37%)
Jul 11, 2002 4.264 4.353 4.085 4.353 1,187,733 +0.10(+2.29%)
Jul 10, 2002 4.581 4.582 4.184 4.256 2,164,240 -0.29(-6.43%)
Jul 09, 2002 4.654 4.654 4.548 4.548 551,594 -0.11(-2.27%)
Jul 08, 2002 4.630 4.654 4.630 4.654 451,453 +0.02(+0.53%)
Jul 05, 2002 4.532 4.651 4.467 4.630 309,998 +0.15(+3.30%)
Jul 04, 2002 4.581 4.587 4.418 4.482 1,136,021 +0.00(+0.00%)
Jul 03, 2002 4.581 4.587 4.418 4.482 1,136,021 -0.06(-1.32%)
Jul 02, 2002 4.500 4.589 4.483 4.542 1,155,721 -0.02(-0.36%)
Jul 01, 2002 4.516 4.597 4.493 4.558 741,478 +0.05(+1.08%)
Jun 28, 2002 4.565 4.670 4.386 4.509 1,411,271 -0.08(-1.73%)
Jun 27, 2002 4.621 4.686 4.508 4.589 481,276 +0.03(+0.75%)
Jun 26, 2002 4.630 4.670 4.443 4.555 532,715 -0.07(-1.61%)
Jun 25, 2002 4.717 4.792 4.630 4.630 719,863 +0.03(+0.71%)
Jun 21, 2002 4.733 4.811 4.542 4.597 1,128,360 -0.10(-2.21%)
Jun 20, 2002 4.662 4.792 4.660 4.701 931,909 +0.06(+1.22%)
Jun 19, 2002 4.581 4.678 4.548 4.644 624,373 +0.06(+1.20%)
Jun 18, 2002 4.589 4.605 4.550 4.589 484,560 +0.00(+0.07%)
Jun 17, 2002 4.548 4.613 4.548 4.586 369,097 +0.03(+0.64%)
Jun 14, 2002 4.500 4.581 4.467 4.556 879,650 +0.00(+0.07%)
Jun 12, 2002 4.539 4.589 4.532 4.553 409,044 +0.00(+0.11%)
Jun 11, 2002 4.565 4.652 4.500 4.548 378,400 +0.00(+0.00%)
Jun 10, 2002 4.565 4.600 4.475 4.548 437,499 +0.02(+0.54%)
Jun 07, 2002 4.305 4.539 4.264 4.524 1,577,077 +0.22(+5.01%)
Jun 06, 2002 4.550 4.589 4.167 4.308 2,598,730 -0.25(-5.42%)
Jun 05, 2002 4.597 4.630 4.552 4.555 448,717 -0.20(-4.17%)
May 31, 2002 4.681 4.824 4.681 4.753 409,865 +0.09(+1.92%)
May 28, 2002 4.727 4.727 4.589 4.664 295,770 -0.05(-1.10%)
May 27, 2002 4.727 4.776 4.703 4.716 172,373 +0.00(+0.00%)
May 24, 2002 4.727 4.776 4.703 4.716 169,910 -0.04(-0.75%)
May 23, 2002 4.873 4.873 4.727 4.751 201,649 -0.06(-1.35%)
May 22, 2002 4.686 4.873 4.686 4.816 588,804 +0.07(+1.54%)
May 21, 2002 4.630 4.792 4.630 4.743 897,708 +0.03(+0.55%)
May 20, 2002 4.849 4.849 3.387 4.717 929,720 -0.08(-1.73%)
May 17, 2002 4.873 4.873 4.725 4.800 365,540 -0.05(-1.01%)
May 16, 2002 4.889 4.898 4.766 4.849 269,230 -0.04(-0.80%)
May 15, 2002 4.841 4.914 4.750 4.888 686,756 +0.06(+1.14%)
May 14, 2002 5.019 5.068 4.764 4.833 587,984 -0.16(-3.25%)
May 13, 2002 4.938 4.995 4.792 4.995 544,753 +0.13(+2.71%)
May 10, 2002 5.076 5.076 4.842 4.863 622,185 -0.19(-3.70%)
May 09, 2002 5.098 5.133 5.005 5.050 313,554 +0.01(+0.29%)
May 08, 2002 5.177 5.263 5.018 5.036 180,855 +0.00(+0.00%)
May 07, 2002 5.157 5.157 5.036 5.036 400,562 -0.09(-1.74%)
May 06, 2002 5.195 5.239 5.125 5.125 358,973 -0.05(-1.04%)
May 03, 2002 5.076 5.179 5.063 5.179 666,235 +0.05(+0.89%)
May 02, 2002 5.052 5.190 5.013 5.133 707,824 +0.06(+1.28%)
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.