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

Pool Corp (NQ: POOL )

364.35 -4.88 (-1.32%)
Streaming Delayed Price Updated: 1:35 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, 2023 368.52 378.94 368.47 378.65 374,840 +8.97(+2.43%)
Jan 30, 2023 368.24 371.95 364.04 369.69 650,004 -2.86(-0.77%)
Jan 27, 2023 357.38 373.35 355.12 372.55 477,583 +14.71(+4.11%)
Jan 26, 2023 360.62 363.10 353.33 357.84 213,462 +0.89(+0.25%)
Jan 25, 2023 353.50 358.26 350.56 356.94 328,897 -0.75(-0.21%)
Jan 24, 2023 350.89 360.73 349.45 357.69 447,630 +4.89(+1.39%)
Jan 23, 2023 346.63 352.96 343.56 352.80 275,896 +6.42(+1.85%)
Jan 20, 2023 340.31 346.78 337.73 346.38 341,867 +7.82(+2.31%)
Jan 19, 2023 349.07 351.43 337.28 338.56 577,031 -14.60(-4.13%)
Jan 18, 2023 352.05 360.87 351.08 353.16 940,123 +5.58(+1.60%)
Jan 17, 2023 340.85 349.14 340.64 347.58 459,593 +4.79(+1.40%)
Jan 13, 2023 336.12 345.45 335.15 342.79 314,130 +2.26(+0.66%)
Jan 12, 2023 340.59 341.55 334.92 340.53 488,174 +3.91(+1.16%)
Jan 11, 2023 327.96 337.65 326.05 336.62 613,396 +17.43(+5.46%)
Jan 10, 2023 312.28 319.63 310.35 319.20 356,810 +7.12(+2.28%)
Jan 09, 2023 309.72 322.65 309.62 312.08 495,473 +2.46(+0.79%)
Jan 06, 2023 298.74 309.89 293.95 309.62 523,761 +12.09(+4.06%)
Jan 05, 2023 296.29 299.53 291.53 297.53 339,007 -1.40(-0.47%)
Jan 04, 2023 300.86 300.86 294.53 298.94 369,881 +3.53(+1.20%)
Jan 03, 2023 299.74 304.24 291.90 295.40 374,824 -1.47(-0.50%)
Dec 30, 2022 297.58 299.19 293.04 296.88 254,621 -4.51(-1.50%)
Dec 29, 2022 294.95 302.97 294.87 301.38 273,852 +10.25(+3.52%)
Dec 28, 2022 300.84 303.10 290.61 291.13 200,548 -9.36(-3.11%)
Dec 27, 2022 300.29 302.06 296.11 300.49 210,261 +0.40(+0.13%)
Dec 23, 2022 299.12 301.31 297.31 300.09 211,411 +0.51(+0.17%)
Dec 22, 2022 301.07 301.26 290.70 299.58 337,881 -6.48(-2.12%)
Dec 21, 2022 300.80 306.06 300.48 306.06 364,935 +7.77(+2.60%)
Dec 20, 2022 300.66 300.82 294.60 298.29 334,003 -4.29(-1.42%)
Dec 19, 2022 308.92 310.02 302.30 302.58 387,438 -4.79(-1.56%)
Dec 16, 2022 309.40 310.65 303.60 307.37 974,720 -6.89(-2.19%)
Dec 15, 2022 318.96 323.73 305.15 314.27 600,917 -14.50(-4.41%)
Dec 14, 2022 327.43 336.24 326.43 328.77 619,927 -0.65(-0.20%)
Dec 13, 2022 341.34 343.66 326.80 329.42 413,318 +4.27(+1.31%)
Dec 12, 2022 324.69 328.31 323.54 325.15 552,073 -0.05(-0.02%)
Dec 09, 2022 319.19 326.60 319.19 325.19 536,388 +1.90(+0.59%)
Dec 08, 2022 316.76 324.19 313.75 323.29 616,469 +8.00(+2.54%)
Dec 07, 2022 311.47 320.40 310.18 315.29 263,013 +3.03(+0.97%)
Dec 06, 2022 315.57 316.26 307.25 312.25 365,043 -2.08(-0.66%)
Dec 05, 2022 318.01 318.01 310.34 314.33 453,029 -10.13(-3.12%)
Dec 02, 2022 327.32 327.32 319.33 324.47 479,025 -7.56(-2.28%)
Dec 01, 2022 328.52 332.57 323.45 332.03 435,059 +8.56(+2.65%)
Nov 30, 2022 312.26 324.88 308.58 323.47 845,334 +8.50(+2.70%)
Nov 29, 2022 309.20 315.37 308.30 314.96 319,844 +5.42(+1.75%)
Nov 28, 2022 320.25 323.08 309.23 309.54 332,867 -13.34(-4.13%)
Nov 25, 2022 326.96 328.56 321.93 322.89 233,348 -3.50(-1.07%)
Nov 23, 2022 321.26 329.06 319.40 326.39 411,340 +5.85(+1.83%)
Nov 22, 2022 317.37 321.06 314.74 320.54 274,334 +6.08(+1.93%)
Nov 21, 2022 314.78 317.59 312.08 314.46 294,233 -1.71(-0.54%)
Nov 18, 2022 317.41 318.90 309.22 316.17 493,065 +2.34(+0.74%)
Nov 17, 2022 323.36 323.38 304.42 313.83 675,760 -17.53(-5.29%)
Nov 16, 2022 333.51 338.78 326.07 331.36 430,171 -8.64(-2.54%)
Nov 15, 2022 344.60 346.41 337.19 340.00 479,420 +5.26(+1.57%)
Nov 14, 2022 343.69 346.06 333.45 334.74 615,796 -10.28(-2.98%)
Nov 11, 2022 333.19 353.84 332.13 345.02 783,436 +11.83(+3.55%)
Nov 10, 2022 310.30 337.05 310.19 333.19 1,035,428 +38.21(+12.95%)
Nov 09, 2022 298.06 300.29 293.71 294.98 392,486 -6.27(-2.08%)
Nov 08, 2022 299.50 305.60 295.74 301.25 673,084 +3.55(+1.19%)
Nov 07, 2022 288.38 297.79 285.87 297.70 419,608 +11.30(+3.94%)
Nov 04, 2022 289.21 289.21 277.78 286.41 518,698 +1.00(+0.35%)
Nov 03, 2022 285.70 288.14 282.07 285.41 371,666 -3.62(-1.25%)
Nov 02, 2022 298.69 288.26 289.03 524,452 -10.21(-3.41%)
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.