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

Pool Corp (NQ: POOL )

367.87 -1.37 (-0.37%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Aug 30, 2002 4.548 4.555 4.484 4.487 331,886 -0.04(-0.79%)
Aug 29, 2002 4.412 4.545 4.402 4.522 408,770 +0.07(+1.64%)
Aug 28, 2002 4.342 4.514 4.321 4.449 712,475 +0.11(+2.55%)
Aug 27, 2002 4.508 4.508 4.337 4.339 981,979 -0.09(-2.02%)
Aug 26, 2002 4.500 4.625 4.418 4.428 995,933 -0.08(-1.69%)
Aug 23, 2002 4.563 4.626 4.470 4.504 623,553 -0.14(-3.04%)
Aug 22, 2002 4.552 4.647 4.548 4.646 471,153 +0.10(+2.25%)
Aug 21, 2002 4.475 4.639 4.475 4.543 770,962 +0.07(+1.53%)
Aug 20, 2002 4.465 4.475 4.337 4.475 45,008,548 -0.08(-1.79%)
Aug 16, 2002 4.490 4.573 4.353 4.556 777,818 +0.09(+2.11%)
Aug 15, 2002 4.259 4.488 4.256 4.462 937,649 +0.23(+5.49%)
Aug 14, 2002 4.067 4.249 4.067 4.230 1,101,820 +0.15(+3.58%)
Aug 13, 2002 4.085 4.175 4.061 4.084 916,040 -0.06(-1.45%)
Aug 12, 2002 4.191 4.191 4.037 4.144 266,494 +0.12(+3.07%)
Aug 07, 2002 4.102 4.183 3.981 4.020 1,492,259 +0.02(+0.57%)
Aug 06, 2002 3.939 4.090 3.861 3.998 712,256 +0.10(+2.54%)
Aug 05, 2002 4.011 4.011 3.853 3.899 1,220,839 -0.11(-2.68%)
Aug 02, 2002 4.071 4.077 3.972 4.006 2,136,146 -0.10(-2.41%)
Aug 01, 2002 4.119 4.142 4.045 4.105 965,120 +0.07(+1.69%)
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%)
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.