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

Pool Corp (NQ: POOL )

381.27 +3.77 (+1.00%)
Streaming Delayed Price Updated: 2:54 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 (%)
Jul 31, 2002 4.280 4.280 4.036 4.036 643,043 -0.22(-5.23%)
Jul 30, 2002 4.465 4.467 4.203 4.259 1,259,818 -0.13(-2.89%)
Jul 29, 2002 4.044 4.475 4.020 4.385 869,614 +0.32(+8.00%)
Jul 26, 2002 4.178 4.207 3.931 4.061 806,404 -0.13(-3.10%)
Jul 25, 2002 4.264 4.480 4.072 4.191 1,506,090 -0.03(-0.73%)
Jul 24, 2002 3.963 4.376 3.890 4.221 1,994,514 +0.23(+5.65%)
Jul 23, 2002 4.020 4.121 3.875 3.996 1,432,028 -0.06(-1.60%)
Jul 22, 2002 3.922 4.124 3.752 4.061 2,001,480 +0.14(+3.61%)
Jul 19, 2002 4.231 4.272 3.864 3.919 2,340,679 -0.37(-8.63%)
Jul 17, 2002 4.226 4.402 4.225 4.290 1,186,484 -0.05(-1.09%)
Jul 12, 2002 4.247 4.551 4.247 4.337 1,121,632 -0.02(-0.37%)
Jul 11, 2002 4.264 4.353 4.085 4.353 1,187,852 +0.10(+2.29%)
Jul 10, 2002 4.580 4.582 4.184 4.255 2,164,458 -0.29(-6.43%)
Jul 09, 2002 4.653 4.653 4.548 4.548 551,649 -0.11(-2.27%)
Jul 08, 2002 4.629 4.653 4.629 4.653 451,498 +0.02(+0.53%)
Jul 05, 2002 4.532 4.650 4.467 4.629 310,029 +0.15(+3.30%)
Jul 04, 2002 4.580 4.587 4.418 4.481 1,136,135 +0.00(+0.00%)
Jul 03, 2002 4.580 4.587 4.418 4.481 1,136,135 -0.06(-1.32%)
Jul 02, 2002 4.499 4.588 4.483 4.541 1,155,837 -0.02(-0.36%)
Jul 01, 2002 4.515 4.597 4.493 4.558 741,552 +0.05(+1.08%)
Jun 28, 2002 4.564 4.670 4.385 4.509 1,411,412 -0.08(-1.73%)
Jun 27, 2002 4.621 4.686 4.507 4.588 481,325 +0.03(+0.75%)
Jun 26, 2002 4.629 4.670 4.442 4.554 532,768 -0.07(-1.61%)
Jun 25, 2002 4.717 4.791 4.629 4.629 719,935 +0.03(+0.71%)
Jun 21, 2002 4.733 4.811 4.541 4.597 1,128,473 -0.10(-2.21%)
Jun 20, 2002 4.662 4.791 4.660 4.700 932,003 +0.06(+1.22%)
Jun 19, 2002 4.580 4.678 4.548 4.644 624,436 +0.06(+1.20%)
Jun 18, 2002 4.588 4.605 4.549 4.588 484,608 +0.00(+0.07%)
Jun 17, 2002 4.548 4.613 4.548 4.585 369,134 +0.03(+0.64%)
Jun 14, 2002 4.499 4.580 4.467 4.556 879,738 +0.00(+0.07%)
Jun 12, 2002 4.538 4.588 4.532 4.553 409,085 +0.00(+0.11%)
Jun 11, 2002 4.564 4.652 4.499 4.548 378,438 +0.00(+0.00%)
Jun 10, 2002 4.564 4.600 4.475 4.548 437,543 +0.02(+0.54%)
Jun 07, 2002 4.304 4.538 4.264 4.523 1,577,236 +0.22(+5.02%)
Jun 06, 2002 4.549 4.588 4.166 4.307 2,598,991 -0.25(-5.42%)
Jun 05, 2002 4.597 4.629 4.551 4.554 448,762 -0.20(-4.17%)
May 31, 2002 4.681 4.824 4.681 4.752 409,906 +0.09(+1.92%)
May 28, 2002 4.726 4.726 4.588 4.663 295,800 -0.05(-1.10%)
May 27, 2002 4.726 4.775 4.702 4.715 172,390 +0.00(+0.00%)
May 24, 2002 4.726 4.775 4.702 4.715 169,927 -0.04(-0.75%)
May 23, 2002 4.873 4.873 4.726 4.751 201,669 -0.06(-1.35%)
May 22, 2002 4.686 4.873 4.686 4.816 588,864 +0.07(+1.54%)
May 21, 2002 4.629 4.791 4.629 4.743 897,798 +0.03(+0.55%)
May 20, 2002 4.848 4.848 3.386 4.717 929,814 -0.08(-1.73%)
May 17, 2002 4.873 4.873 4.725 4.800 365,577 -0.05(-1.01%)
May 16, 2002 4.889 4.897 4.765 4.848 269,257 -0.04(-0.80%)
May 15, 2002 4.840 4.913 4.749 4.887 686,825 +0.06(+1.14%)
May 14, 2002 5.019 5.068 4.764 4.832 588,043 -0.16(-3.25%)
May 13, 2002 4.937 4.994 4.791 4.994 544,808 +0.13(+2.71%)
May 10, 2002 5.076 5.076 4.842 4.863 622,247 -0.19(-3.70%)
May 09, 2002 5.098 5.133 5.004 5.050 313,586 +0.01(+0.29%)
May 08, 2002 5.176 5.262 5.017 5.035 180,873 +0.00(+0.00%)
May 07, 2002 5.157 5.157 5.035 5.035 400,602 -0.09(-1.74%)
May 06, 2002 5.194 5.238 5.124 5.124 359,010 -0.05(-1.04%)
May 03, 2002 5.076 5.178 5.063 5.178 666,302 +0.05(+0.89%)
May 02, 2002 5.051 5.189 5.012 5.133 707,895 +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.