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

Pool Corp (NQ: POOL )

369.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 398.20 398.20 387.17 390.34 786,872 -7.23(-1.82%)
May 27, 2022 394.10 400.58 389.33 397.57 545,361 +5.03(+1.28%)
May 26, 2022 390.49 395.10 386.24 392.54 717,675 +7.22(+1.87%)
May 25, 2022 378.40 389.55 371.22 385.32 574,933 +4.20(+1.10%)
May 24, 2022 394.99 396.54 374.58 381.12 449,828 -15.24(-3.84%)
May 23, 2022 396.36 401.02 391.63 396.36 604,867 -0.80(-0.20%)
May 20, 2022 388.09 399.69 386.66 397.16 844,371 +11.87(+3.08%)
May 19, 2022 374.98 395.13 374.35 385.29 471,082 +6.02(+1.59%)
May 18, 2022 390.42 391.64 377.05 379.27 405,875 -17.53(-4.42%)
May 17, 2022 396.83 401.28 386.28 396.80 322,345 +3.95(+1.00%)
May 16, 2022 400.09 400.09 388.39 392.85 306,993 -9.77(-2.43%)
May 13, 2022 397.07 404.60 396.95 402.62 346,030 +8.24(+2.09%)
May 12, 2022 368.76 394.56 368.76 394.39 512,374 +21.82(+5.86%)
May 11, 2022 384.32 390.81 371.29 372.56 510,453 -14.20(-3.67%)
May 10, 2022 397.55 400.21 373.63 386.77 552,031 -3.80(-0.97%)
May 09, 2022 380.96 392.92 378.49 390.57 437,036 +5.41(+1.41%)
May 06, 2022 385.47 391.40 371.57 385.16 458,119 -6.12(-1.56%)
May 05, 2022 403.03 404.70 385.76 391.27 520,526 -15.98(-3.92%)
May 04, 2022 395.61 408.61 383.51 407.25 401,795 +10.51(+2.65%)
May 03, 2022 404.22 406.66 392.64 396.74 488,999 -5.78(-1.44%)
May 02, 2022 397.04 404.43 390.11 402.52 455,571 +6.70(+1.69%)
Apr 29, 2022 403.76 411.73 394.91 395.82 326,614 -12.15(-2.98%)
Apr 28, 2022 399.62 410.26 392.38 407.97 400,396 +12.41(+3.14%)
Apr 27, 2022 406.25 417.38 395.51 395.56 429,801 -10.29(-2.53%)
Apr 26, 2022 416.24 418.86 405.52 405.85 371,558 -11.88(-2.84%)
Apr 25, 2022 405.87 419.57 396.56 417.72 542,010 +11.62(+2.86%)
Apr 22, 2022 412.90 418.92 406.06 406.10 516,935 -11.18(-2.68%)
Apr 21, 2022 442.01 462.99 416.55 417.28 989,048 -4.52(-1.07%)
Apr 20, 2022 425.41 427.56 421.61 421.81 483,373 +1.98(+0.47%)
Apr 19, 2022 406.00 420.92 404.38 419.82 279,532 +18.85(+4.70%)
Apr 18, 2022 401.65 406.90 395.17 400.97 289,529 -3.49(-0.86%)
Apr 14, 2022 415.33 421.18 404.14 404.46 229,637 -7.21(-1.75%)
Apr 13, 2022 401.44 412.81 399.94 411.67 307,153 +10.23(+2.55%)
Apr 12, 2022 409.86 418.85 400.83 401.44 221,414 -3.98(-0.98%)
Apr 11, 2022 409.76 409.76 399.07 405.42 562,702 -6.89(-1.67%)
Apr 08, 2022 415.19 419.98 410.76 412.30 312,660 -3.51(-0.84%)
Apr 07, 2022 406.72 421.44 405.02 415.81 383,858 +5.64(+1.37%)
Apr 06, 2022 416.56 419.19 396.87 410.17 565,496 -13.31(-3.14%)
Apr 05, 2022 421.68 433.37 419.12 423.49 417,662 +2.74(+0.65%)
Apr 04, 2022 416.29 425.29 412.26 420.75 375,363 +5.58(+1.34%)
Apr 01, 2022 416.05 420.06 412.22 415.17 428,313 +2.13(+0.52%)
Mar 31, 2022 441.82 447.60 410.85 413.04 688,980 -25.97(-5.92%)
Mar 30, 2022 443.25 443.75 433.36 439.02 280,115 -4.93(-1.11%)
Mar 29, 2022 439.07 455.60 435.47 443.95 349,754 +13.91(+3.23%)
Mar 28, 2022 423.35 430.43 416.35 430.04 384,294 +8.80(+2.09%)
Mar 25, 2022 440.80 442.60 418.13 421.24 435,307 -18.83(-4.28%)
Mar 24, 2022 450.31 451.17 435.33 440.07 334,491 -9.39(-2.09%)
Mar 23, 2022 461.47 463.99 446.12 449.46 314,610 -16.36(-3.51%)
Mar 22, 2022 465.55 471.01 460.42 465.82 292,917 +1.04(+0.22%)
Mar 21, 2022 474.07 477.14 459.92 464.79 239,916 -11.32(-2.38%)
Mar 18, 2022 460.79 477.42 457.00 476.11 482,205 +11.98(+2.58%)
Mar 17, 2022 457.15 464.39 453.28 464.13 221,333 +7.27(+1.59%)
Mar 16, 2022 445.74 458.40 444.65 456.86 356,620 +14.55(+3.29%)
Mar 15, 2022 435.32 444.10 430.06 442.31 189,426 +11.46(+2.66%)
Mar 14, 2022 433.74 437.46 426.46 430.85 236,452 -1.00(-0.23%)
Mar 11, 2022 447.25 447.25 431.36 431.85 225,747 -9.75(-2.21%)
Mar 10, 2022 439.47 445.41 432.32 441.60 217,885 -4.55(-1.02%)
Mar 09, 2022 435.40 452.19 431.25 446.15 369,255 +20.06(+4.71%)
Mar 08, 2022 440.21 450.74 425.26 426.08 386,777 -14.19(-3.22%)
Mar 07, 2022 454.32 454.32 438.77 440.27 403,832 -13.90(-3.06%)
Mar 04, 2022 457.29 457.72 440.27 454.18 397,124 -3.55(-0.78%)
Mar 03, 2022 465.68 471.36 453.52 457.72 397,490 -5.88(-1.27%)
Mar 02, 2022 451.68 468.92 451.36 463.60 459,059 +12.65(+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.