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

Pool Corp (NQ: POOL )

370.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2003 5.315 5.636 5.248 5.379 1,304,366 +0.06(+1.20%)
Apr 29, 2003 5.180 5.387 5.141 5.315 897,126 +0.18(+3.42%)
Apr 28, 2003 5.014 5.170 4.971 5.139 657,911 +0.15(+3.04%)
Apr 25, 2003 5.092 5.173 4.872 4.988 1,124,886 -0.16(-3.16%)
Apr 24, 2003 4.888 5.212 4.888 5.151 1,573,040 +0.25(+5.19%)
Apr 23, 2003 4.994 5.053 4.893 4.896 606,904 -0.15(-2.91%)
Apr 22, 2003 5.035 5.064 5.004 5.043 433,697 +0.02(+0.49%)
Apr 21, 2003 5.053 5.067 5.010 5.019 615,359 -0.03(-0.68%)
Apr 17, 2003 5.092 5.108 5.027 5.053 398,238 +0.02(+0.36%)
Apr 16, 2003 5.066 5.133 4.994 5.035 178,388 -0.02(-0.45%)
Apr 15, 2003 5.064 5.064 5.019 5.058 445,153 +0.02(+0.45%)
Apr 14, 2003 4.970 5.113 4.965 5.035 532,711 +0.11(+2.15%)
Apr 11, 2003 4.888 4.965 4.888 4.929 501,343 +0.07(+1.51%)
Apr 10, 2003 4.896 4.898 4.808 4.856 440,789 -0.02(-0.33%)
Apr 09, 2003 4.945 5.005 4.836 4.872 378,326 -0.10(-2.06%)
Apr 08, 2003 5.069 5.076 4.940 4.975 393,328 -0.10(-2.02%)
Apr 07, 2003 5.014 5.243 4.966 5.077 560,261 +0.13(+2.67%)
Apr 04, 2003 5.067 5.067 4.926 4.945 295,132 -0.09(-1.75%)
Apr 03, 2003 5.032 5.129 4.992 5.033 489,614 -0.04(-0.80%)
Apr 02, 2003 4.944 5.149 4.926 5.074 710,555 +0.14(+2.77%)
Apr 01, 2003 4.823 4.953 4.812 4.937 556,987 +0.10(+1.99%)
Mar 31, 2003 4.773 4.948 4.691 4.841 951,691 +0.01(+0.13%)
Mar 28, 2003 4.833 4.848 4.773 4.834 287,888 +0.00(+0.03%)
Mar 27, 2003 4.751 4.896 4.655 4.833 345,608 +0.05(+0.95%)
Mar 26, 2003 4.781 4.820 4.727 4.787 215,997 +0.01(+0.27%)
Mar 25, 2003 4.580 4.847 4.564 4.774 582,224 +0.13(+2.88%)
Mar 24, 2003 4.686 4.725 4.567 4.641 255,682 -0.15(-3.23%)
Mar 21, 2003 4.712 4.896 4.702 4.795 569,682 +0.12(+2.65%)
Mar 20, 2003 4.548 4.671 4.497 4.671 281,177 +0.12(+2.58%)
Mar 19, 2003 4.619 4.619 4.546 4.554 446,820 -0.05(-0.99%)
Mar 18, 2003 4.562 4.614 4.528 4.600 41,705,900 +0.04(+0.82%)
Mar 17, 2003 4.408 4.562 4.396 4.562 328,230 +0.15(+3.51%)
Mar 14, 2003 4.341 4.439 4.310 4.408 339,260 +0.02(+0.56%)
Mar 13, 2003 4.236 4.398 4.204 4.383 360,869 +0.17(+4.14%)
Mar 12, 2003 4.155 4.230 4.155 4.209 265,395 +0.02(+0.47%)
Mar 11, 2003 4.181 4.196 4.144 4.189 527,801 +0.03(+0.82%)
Mar 10, 2003 4.318 4.318 4.132 4.155 440,244 -0.14(-3.19%)
Mar 07, 2003 4.249 4.308 4.240 4.292 294,041 +0.01(+0.19%)
Mar 06, 2003 4.320 4.333 4.241 4.284 589,447 -0.07(-1.50%)
Mar 05, 2003 4.359 4.391 4.282 4.349 433,697 -0.04(-0.82%)
Mar 04, 2003 4.375 4.432 4.357 4.385 421,968 -0.01(-0.33%)
Mar 03, 2003 4.481 4.530 4.393 4.399 244,670 -0.07(-1.46%)
Feb 28, 2003 4.448 4.530 4.396 4.465 378,326 +0.03(+0.70%)
Feb 27, 2003 4.326 4.445 4.324 4.434 412,967 +0.06(+1.30%)
Feb 26, 2003 4.455 4.455 4.344 4.377 831,663 -0.09(-2.11%)
Feb 25, 2003 4.302 4.473 4.253 4.471 349,958 +0.15(+3.35%)
Feb 24, 2003 4.302 4.333 4.277 4.326 450,063 +0.02(+0.42%)
Feb 21, 2003 4.274 4.308 4.236 4.308 383,236 +0.02(+0.57%)
Feb 20, 2003 4.316 4.316 4.240 4.284 405,330 +0.00(+0.08%)
Feb 19, 2003 4.333 4.334 4.214 4.280 411,876 -0.05(-1.13%)
Feb 18, 2003 4.393 4.409 4.258 4.329 559,988 -0.07(-1.56%)
Feb 14, 2003 4.236 4.408 4.235 4.398 401,784 +0.15(+3.65%)
Feb 13, 2003 4.399 4.416 4.090 4.243 2,702,018 -0.16(-3.56%)
Feb 12, 2003 4.424 4.432 4.391 4.399 257,218 -0.03(-0.66%)
Feb 11, 2003 4.391 4.466 4.391 4.429 475,430 +0.04(+0.85%)
Feb 10, 2003 4.383 4.408 4.367 4.391 400,965 -0.02(-0.41%)
Feb 07, 2003 4.367 4.473 4.367 4.409 428,787 -0.01(-0.15%)
Feb 06, 2003 4.487 4.554 4.342 4.416 307,679 -0.09(-1.99%)
Feb 05, 2003 4.543 4.570 4.486 4.505 356,505 -0.00(-0.07%)
Feb 04, 2003 4.619 4.619 4.489 4.509 492,069 -0.10(-2.08%)
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.