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

Pool Corp (NQ: POOL )

383.07 +5.57 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 08, 2023 348.70 349.79 343.33 347.85 210,140 -0.77(-0.22%)
May 05, 2023 346.18 350.46 343.32 348.62 288,701 +8.95(+2.64%)
May 04, 2023 346.94 350.06 337.48 339.66 285,381 -6.75(-1.95%)
May 03, 2023 342.80 353.39 342.18 346.41 399,012 +4.76(+1.39%)
May 02, 2023 341.40 342.53 334.08 341.65 346,945 +0.11(+0.03%)
May 01, 2023 345.37 347.21 339.01 341.54 316,132 -4.47(-1.29%)
Apr 28, 2023 336.25 347.26 334.42 346.02 406,476 +9.09(+2.70%)
Apr 27, 2023 330.81 337.31 327.69 336.93 395,605 +9.69(+2.96%)
Apr 26, 2023 331.06 331.06 326.04 327.23 364,625 -4.60(-1.39%)
Apr 25, 2023 342.77 344.49 331.12 331.83 419,620 -13.11(-3.80%)
Apr 24, 2023 336.12 345.14 336.12 344.94 515,700 +6.88(+2.04%)
Apr 21, 2023 335.42 338.97 331.45 338.06 803,334 +10.69(+3.26%)
Apr 20, 2023 313.20 336.79 312.71 327.37 1,314,037 -6.19(-1.85%)
Apr 19, 2023 330.05 333.83 327.28 333.56 498,158 -0.27(-0.08%)
Apr 18, 2023 334.90 339.47 333.39 333.82 513,507 +1.49(+0.45%)
Apr 17, 2023 324.79 332.42 324.36 332.33 424,779 +7.07(+2.17%)
Apr 14, 2023 334.01 335.64 322.57 325.26 635,019 -9.94(-2.96%)
Apr 13, 2023 330.54 336.69 324.45 335.20 418,707 +6.24(+1.90%)
Apr 12, 2023 343.91 348.58 327.77 328.97 527,818 -11.63(-3.42%)
Apr 11, 2023 330.77 342.07 330.77 340.60 488,480 +10.49(+3.18%)
Apr 10, 2023 318.99 330.17 318.15 330.11 340,095 +8.78(+2.73%)
Apr 06, 2023 318.05 322.75 315.57 321.33 449,889 +4.37(+1.38%)
Apr 05, 2023 320.09 320.09 313.65 316.96 424,539 -5.57(-1.73%)
Apr 04, 2023 336.18 336.44 322.22 322.54 320,702 -11.59(-3.47%)
Apr 03, 2023 335.28 339.56 330.68 334.13 406,848 -3.14(-0.93%)
Mar 31, 2023 333.39 339.28 330.79 337.27 493,398 +7.21(+2.18%)
Mar 30, 2023 337.00 337.48 328.68 330.06 251,910 -2.23(-0.67%)
Mar 29, 2023 327.69 332.40 326.43 332.29 276,516 +9.78(+3.03%)
Mar 28, 2023 322.22 325.89 321.45 322.51 227,493 -0.60(-0.19%)
Mar 27, 2023 321.92 325.85 321.23 323.11 431,775 +2.79(+0.87%)
Mar 24, 2023 319.29 320.77 310.39 320.32 507,004 -0.04(-0.01%)
Mar 23, 2023 330.18 333.68 318.20 320.36 456,491 -9.00(-2.73%)
Mar 22, 2023 341.28 341.28 329.18 329.36 279,954 -12.03(-3.52%)
Mar 21, 2023 340.88 343.99 338.12 341.39 284,109 +3.62(+1.07%)
Mar 20, 2023 337.23 341.45 335.38 337.77 325,472 +1.10(+0.33%)
Mar 17, 2023 343.99 345.72 336.17 336.67 452,735 -7.56(-2.20%)
Mar 16, 2023 338.85 348.36 338.85 344.23 361,514 +3.47(+1.02%)
Mar 15, 2023 340.18 344.29 336.08 340.77 305,335 -4.58(-1.33%)
Mar 14, 2023 344.53 350.06 340.72 345.35 311,144 +5.29(+1.56%)
Mar 13, 2023 338.43 345.80 336.19 340.06 384,075 -2.10(-0.61%)
Mar 10, 2023 345.67 347.01 336.33 342.16 397,420 -0.62(-0.18%)
Mar 09, 2023 349.37 353.28 340.53 342.78 266,556 -7.40(-2.11%)
Mar 08, 2023 348.36 350.17 344.90 350.17 211,875 +1.64(+0.47%)
Mar 07, 2023 351.11 353.13 347.49 348.53 224,647 -2.28(-0.65%)
Mar 06, 2023 357.39 359.53 349.44 350.81 279,909 -4.25(-1.20%)
Mar 03, 2023 349.12 355.50 348.30 355.06 363,948 +8.59(+2.48%)
Mar 02, 2023 339.33 348.27 337.96 346.47 288,002 +4.17(+1.22%)
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.