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

Pool Corp (NQ: POOL )

381.11 +3.61 (+0.95%)
Streaming Delayed Price Updated: 2:41 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, 2003 6.221 6.315 6.190 6.297 306,471 +0.09(+1.39%)
Jul 30, 2003 6.271 6.271 6.136 6.211 536,599 -0.02(-0.36%)
Jul 29, 2003 6.164 6.265 6.131 6.234 618,143 +0.06(+1.00%)
Jul 28, 2003 6.218 6.218 6.140 6.172 1,054,592 -0.05(-0.73%)
Jul 25, 2003 6.128 6.265 6.099 6.218 887,126 +0.05(+0.87%)
Jul 24, 2003 5.876 6.200 5.876 6.164 1,741,143 +0.32(+5.56%)
Jul 23, 2003 5.758 5.863 5.734 5.839 756,602 +0.05(+0.81%)
Jul 22, 2003 5.917 5.935 5.695 5.792 646,874 -0.04(-0.61%)
Jul 21, 2003 5.815 5.902 5.677 5.828 429,608 +0.02(+0.28%)
Jul 18, 2003 5.787 5.815 5.737 5.811 116,842 +0.05(+0.85%)
Jul 17, 2003 5.912 5.914 5.750 5.763 444,931 -0.15(-2.55%)
Jul 16, 2003 5.831 5.945 5.823 5.914 528,116 +0.08(+1.42%)
Jul 15, 2003 5.961 5.961 5.815 5.831 641,949 -0.10(-1.64%)
Jul 14, 2003 5.670 5.969 5.669 5.928 637,023 +0.24(+4.29%)
Jul 11, 2003 5.555 5.725 5.555 5.685 729,239 +0.13(+2.34%)
Jul 10, 2003 5.599 5.604 5.535 5.555 208,510 -0.04(-0.78%)
Jul 09, 2003 5.566 5.615 5.529 5.599 256,123 +0.03(+0.52%)
Jul 08, 2003 5.522 5.628 5.506 5.569 456,697 +0.02(+0.44%)
Jul 07, 2003 5.457 5.560 5.441 5.545 172,664 +0.11(+2.00%)
Jul 03, 2003 5.430 5.482 5.430 5.436 98,508 -0.03(-0.56%)
Jul 02, 2003 5.430 5.482 5.415 5.467 401,155 +0.04(+0.69%)
Jul 01, 2003 5.582 5.586 5.324 5.430 828,021 -0.16(-2.79%)
Jun 30, 2003 5.587 5.662 5.563 5.586 1,156,384 +0.00(+0.00%)
Jun 27, 2003 5.433 5.633 5.420 5.586 924,341 +0.12(+2.17%)
Jun 26, 2003 5.383 5.495 5.316 5.467 470,927 +0.11(+2.00%)
Jun 25, 2003 5.272 5.360 5.272 5.360 251,197 +0.08(+1.54%)
Jun 24, 2003 5.271 5.350 5.197 5.279 256,943 -0.03(-0.61%)
Jun 23, 2003 5.417 5.446 5.279 5.311 800,931 -0.15(-2.79%)
Jun 20, 2003 5.420 5.472 5.344 5.464 380,353 -0.01(-0.15%)
Jun 19, 2003 5.415 5.483 5.415 5.472 259,406 +0.06(+1.02%)
Jun 18, 2003 5.394 5.480 5.380 5.417 270,899 -0.04(-0.71%)
Jun 17, 2003 5.425 5.457 5.389 5.456 353,263 +0.06(+1.02%)
Jun 16, 2003 5.347 5.417 5.340 5.401 323,711 +0.07(+1.34%)
Jun 13, 2003 5.360 5.402 5.319 5.329 239,704 -0.03(-0.58%)
Jun 12, 2003 5.298 5.474 5.298 5.360 971,680 +0.07(+1.42%)
Jun 11, 2003 5.209 5.298 5.152 5.285 168,285 +0.06(+1.05%)
Jun 10, 2003 5.178 5.269 5.178 5.230 271,993 +0.03(+0.53%)
Jun 09, 2003 5.188 5.261 5.181 5.202 740,731 -0.01(-0.24%)
Jun 06, 2003 5.236 5.258 5.150 5.215 458,613 -0.01(-0.11%)
Jun 05, 2003 5.232 5.246 5.152 5.220 412,369 +0.02(+0.47%)
Jun 04, 2003 5.102 5.246 5.102 5.196 253,386 +0.08(+1.65%)
Jun 03, 2003 5.076 5.126 5.035 5.111 578,465 +0.00(+0.00%)
Jun 02, 2003 5.236 5.279 5.069 5.111 580,381 -0.12(-2.30%)
May 30, 2003 5.197 5.277 5.193 5.232 485,977 +0.06(+1.16%)
May 29, 2003 5.150 5.219 5.131 5.172 528,116 +0.02(+0.41%)
May 28, 2003 5.061 5.150 5.043 5.150 278,561 +0.03(+0.67%)
May 27, 2003 5.035 5.139 5.003 5.116 335,477 +0.07(+1.32%)
May 23, 2003 5.019 5.074 5.016 5.050 197,564 +0.00(+0.06%)
May 22, 2003 5.003 5.068 5.003 5.046 294,158 +0.04(+0.84%)
May 21, 2003 4.972 5.048 4.955 5.004 424,408 +0.01(+0.16%)
May 20, 2003 4.970 5.030 4.954 4.996 369,134 +0.01(+0.20%)
May 19, 2003 5.076 5.100 4.904 4.986 807,225 -0.09(-1.73%)
May 16, 2003 5.113 5.120 5.019 5.074 338,761 -0.07(-1.36%)
May 15, 2003 5.142 5.228 5.100 5.144 312,491 -0.01(-0.28%)
May 14, 2003 5.124 5.160 5.084 5.159 594,063 +0.07(+1.41%)
May 13, 2003 5.133 5.149 5.059 5.087 425,229 -0.06(-1.20%)
May 12, 2003 5.097 5.157 5.082 5.149 564,784 +0.05(+0.96%)
May 09, 2003 5.076 5.118 5.040 5.100 472,021 +0.05(+0.97%)
May 08, 2003 5.366 5.366 5.017 5.051 1,561,912 -0.32(-6.01%)
May 07, 2003 5.464 5.506 5.370 5.375 511,698 -0.11(-2.04%)
May 06, 2003 5.467 5.526 5.401 5.487 472,295 +0.00(+0.09%)
May 05, 2003 5.472 5.574 5.431 5.482 792,722 +0.02(+0.33%)
May 02, 2003 5.214 5.488 5.214 5.464 1,087,975 +0.24(+4.54%)
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.