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

Pool Corp (NQ: POOL )

364.67 -4.56 (-1.24%)
Streaming Delayed Price Updated: 2:15 PM 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 (%)
Jan 31, 2022 446.08 463.70 462.88 311,498 +16.07(+3.60%)
Jan 28, 2022 440.11 446.85 428.76 446.81 293,866 +7.75(+1.76%)
Jan 27, 2022 445.73 449.79 437.32 439.07 332,162 +0.48(+0.11%)
Jan 26, 2022 452.39 459.86 435.25 438.59 328,227 -8.49(-1.90%)
Jan 25, 2022 455.35 461.41 442.59 447.07 421,394 -17.13(-3.69%)
Jan 24, 2022 451.94 466.33 436.94 464.21 650,833 +6.55(+1.43%)
Jan 21, 2022 463.08 470.65 455.85 457.66 346,885 -5.39(-1.16%)
Jan 20, 2022 479.94 488.58 462.57 463.05 285,433 -13.83(-2.90%)
Jan 19, 2022 483.39 490.19 476.61 476.88 251,407 -3.16(-0.66%)
Jan 18, 2022 470.89 483.61 463.73 480.04 364,141 -0.19(-0.04%)
Jan 14, 2022 480.23 0 -12.76(-2.59%)
Jan 13, 2022 499.05 500.32 488.46 492.99 447,424 -5.42(-1.09%)
Jan 12, 2022 490.82 505.98 490.82 498.41 482,770 +10.45(+2.14%)
Jan 11, 2022 482.38 491.62 474.72 487.96 397,230 +5.59(+1.16%)
Jan 10, 2022 483.07 483.29 471.66 482.38 562,644 -6.67(-1.36%)
Jan 07, 2022 503.28 504.88 488.09 489.04 325,131 -16.86(-3.33%)
Jan 06, 2022 509.69 517.80 496.42 505.90 289,049 -8.61(-1.67%)
Jan 05, 2022 530.70 536.27 513.38 514.52 286,550 -19.93(-3.73%)
Jan 04, 2022 536.64 540.04 527.40 534.45 206,651 -0.35(-0.07%)
Jan 03, 2022 550.11 550.11 525.07 534.80 294,247 -15.31(-2.78%)
Dec 31, 2021 545.06 553.23 541.83 550.11 149,182 +5.04(+0.93%)
Dec 30, 2021 550.73 553.47 537.35 545.06 214,535 -6.63(-1.20%)
Dec 29, 2021 547.91 553.02 543.10 551.69 185,763 +6.24(+1.14%)
Dec 28, 2021 546.72 549.70 534.66 545.45 272,280 +0.29(+0.05%)
Dec 27, 2021 537.47 545.74 532.57 545.16 337,389 +10.94(+2.05%)
Dec 23, 2021 531.15 542.48 531.15 534.22 253,729 +0.50(+0.09%)
Dec 22, 2021 528.53 534.16 523.90 533.71 227,637 +7.46(+1.42%)
Dec 21, 2021 528.47 531.85 514.99 526.26 416,019 +3.10(+0.59%)
Dec 20, 2021 521.11 525.50 507.79 523.16 453,487 -2.30(-0.44%)
Dec 17, 2021 536.14 537.78 521.19 525.46 622,414 -10.61(-1.98%)
Dec 16, 2021 554.10 555.40 526.80 536.07 358,160 -15.54(-2.82%)
Dec 15, 2021 543.38 552.45 535.13 551.62 436,221 +8.60(+1.58%)
Dec 14, 2021 541.34 545.64 537.47 543.01 295,651 -3.40(-0.62%)
Dec 13, 2021 546.00 550.26 540.43 546.41 215,253 -0.46(-0.08%)
Dec 10, 2021 537.43 551.80 537.07 546.87 210,961 +12.91(+2.42%)
Dec 09, 2021 548.91 550.17 532.26 533.96 170,788 -14.95(-2.72%)
Dec 08, 2021 547.68 550.15 537.01 548.91 162,842 +1.56(+0.28%)
Dec 07, 2021 539.56 548.33 535.41 547.36 225,393 +14.79(+2.78%)
Dec 06, 2021 533.61 534.19 522.41 532.57 235,744 +3.02(+0.57%)
Dec 03, 2021 542.07 542.07 523.29 529.54 220,129 -11.53(-2.13%)
Dec 02, 2021 537.65 544.23 535.52 541.07 210,531 +4.35(+0.81%)
Dec 01, 2021 544.29 556.68 536.15 536.72 322,564 -1.85(-0.34%)
Nov 30, 2021 541.34 546.27 530.63 538.56 501,075 -5.81(-1.07%)
Nov 29, 2021 548.53 553.58 540.36 544.37 185,995 +0.88(+0.16%)
Nov 26, 2021 550.48 554.00 541.74 543.49 91,467 -9.01(-1.63%)
Nov 24, 2021 543.56 554.12 542.21 552.50 132,949 +6.70(+1.23%)
Nov 23, 2021 541.66 547.40 538.84 545.80 206,215 +2.28(+0.42%)
Nov 22, 2021 560.80 562.87 541.88 543.52 244,952 -17.28(-3.08%)
Nov 19, 2021 565.48 565.92 560.19 560.80 209,070 -0.83(-0.15%)
Nov 18, 2021 557.80 562.20 556.91 561.62 168,734 +4.71(+0.85%)
Nov 17, 2021 559.22 562.67 551.31 556.91 195,183 -0.71(-0.13%)
Nov 16, 2021 552.31 565.42 552.31 557.62 280,071 +3.74(+0.68%)
Nov 15, 2021 552.71 561.44 551.58 553.88 218,055 -1.36(-0.25%)
Nov 12, 2021 539.58 556.24 535.18 555.24 278,000 +16.87(+3.13%)
Nov 11, 2021 517.77 539.31 517.77 538.37 410,752 +26.63(+5.20%)
Nov 10, 2021 509.62 511.74 252,900 +0.21(+0.04%)
Nov 09, 2021 505.36 513.35 501.40 511.53 205,706 +6.35(+1.26%)
Nov 08, 2021 506.20 506.20 499.81 505.19 173,004 +2.53(+0.50%)
Nov 05, 2021 508.65 513.11 501.53 502.65 180,673 -4.08(-0.80%)
Nov 04, 2021 504.60 508.76 502.77 506.73 160,225 +5.57(+1.11%)
Nov 03, 2021 501.65 503.65 494.17 501.16 243,450 +0.99(+0.20%)
Nov 02, 2021 502.57 506.09 497.00 500.17 242,777 +0.45(+0.09%)
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.