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

Pool Corp (NQ: POOL )

364.91 -4.70 (-1.27%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 30, 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 (%)
May 31, 2023 317.16 320.06 307.04 313.60 930,223 -6.30(-1.97%)
May 30, 2023 328.27 329.42 316.85 319.91 404,329 -5.19(-1.60%)
May 26, 2023 323.60 330.29 322.60 325.10 347,978 +0.92(+0.28%)
May 25, 2023 331.06 334.12 323.34 324.18 293,341 -6.71(-2.03%)
May 24, 2023 335.46 335.99 324.64 330.89 267,515 -4.19(-1.25%)
May 23, 2023 338.78 341.87 333.11 335.08 311,144 -4.58(-1.35%)
May 22, 2023 342.31 343.10 338.67 339.66 328,157 -2.33(-0.68%)
May 19, 2023 350.09 350.09 341.86 341.99 319,810 -8.10(-2.31%)
May 18, 2023 340.29 350.59 337.14 350.09 325,411 +9.84(+2.89%)
May 17, 2023 339.89 340.63 334.20 340.25 241,002 +2.74(+0.81%)
May 16, 2023 333.58 339.62 330.97 337.51 371,507 -0.53(-0.16%)
May 15, 2023 334.62 338.25 331.67 338.04 263,134 +3.47(+1.04%)
May 12, 2023 343.93 345.73 332.08 334.57 414,465 -9.28(-2.70%)
May 11, 2023 347.16 347.16 340.57 343.84 258,286 -3.14(-0.91%)
May 10, 2023 352.15 352.84 343.82 346.99 253,850 +0.24(+0.07%)
May 09, 2023 345.01 348.84 343.54 346.75 230,688 -2.17(-0.62%)
May 08, 2023 349.78 350.87 344.39 348.92 209,493 -0.77(-0.22%)
May 05, 2023 347.25 351.54 344.38 349.69 287,813 +8.98(+2.64%)
May 04, 2023 348.01 351.14 338.52 340.71 284,503 -6.77(-1.95%)
May 03, 2023 343.85 354.48 343.23 347.48 397,783 +4.77(+1.39%)
May 02, 2023 342.45 343.59 335.11 342.71 345,877 +0.11(+0.03%)
May 01, 2023 346.43 348.28 340.06 342.60 315,159 -4.49(-1.29%)
Apr 28, 2023 337.29 348.33 335.46 347.08 405,225 +9.12(+2.70%)
Apr 27, 2023 331.83 338.35 328.70 337.97 394,388 +9.72(+2.96%)
Apr 26, 2023 332.09 332.09 327.05 328.24 363,502 -4.61(-1.39%)
Apr 25, 2023 343.82 345.55 332.15 332.86 418,328 -13.15(-3.80%)
Apr 24, 2023 337.15 346.20 337.15 346.01 514,112 +6.91(+2.04%)
Apr 21, 2023 336.45 340.02 332.47 339.10 800,861 +10.72(+3.26%)
Apr 20, 2023 314.17 337.83 313.67 328.38 1,309,992 -6.20(-1.85%)
Apr 19, 2023 331.07 334.86 328.29 334.59 496,624 -0.27(-0.08%)
Apr 18, 2023 335.93 340.51 334.42 334.85 511,927 +1.49(+0.45%)
Apr 17, 2023 325.79 333.45 325.36 333.36 423,471 +7.09(+2.17%)
Apr 14, 2023 335.04 336.68 323.57 326.27 633,064 -9.97(-2.96%)
Apr 13, 2023 331.56 337.73 325.45 336.24 417,418 +6.25(+1.90%)
Apr 12, 2023 344.97 349.65 328.79 329.98 526,193 -11.67(-3.42%)
Apr 11, 2023 331.79 343.13 331.79 341.65 486,976 +10.52(+3.18%)
Apr 10, 2023 319.98 331.19 319.13 331.13 339,048 +8.80(+2.73%)
Apr 06, 2023 319.04 323.75 316.55 322.33 448,504 +4.39(+1.38%)
Apr 05, 2023 321.08 321.08 314.62 317.94 423,232 -5.59(-1.73%)
Apr 04, 2023 337.21 337.48 323.22 323.53 319,715 -11.63(-3.47%)
Apr 03, 2023 336.32 340.60 331.70 335.16 405,596 -3.15(-0.93%)
Mar 31, 2023 334.42 340.33 331.81 338.31 491,879 +7.23(+2.18%)
Mar 30, 2023 338.05 338.52 329.70 331.08 251,134 -2.23(-0.67%)
Mar 29, 2023 328.70 333.43 327.43 333.31 275,665 +9.81(+3.03%)
Mar 28, 2023 323.22 326.89 322.45 323.50 226,793 -0.60(-0.19%)
Mar 27, 2023 322.91 326.85 322.22 324.11 430,446 +2.80(+0.87%)
Mar 24, 2023 320.27 321.76 311.35 321.31 505,443 -0.04(-0.01%)
Mar 23, 2023 331.20 334.70 319.19 321.35 455,085 -9.03(-2.73%)
Mar 22, 2023 342.33 342.33 330.20 330.38 279,092 -12.06(-3.52%)
Mar 21, 2023 341.94 345.05 339.17 342.44 283,234 +3.63(+1.07%)
Mar 20, 2023 338.27 342.50 336.41 338.81 324,471 +1.11(+0.33%)
Mar 17, 2023 345.05 346.79 337.20 337.71 451,341 -7.59(-2.20%)
Mar 16, 2023 339.89 349.44 339.89 345.30 360,401 +3.48(+1.02%)
Mar 15, 2023 341.23 345.36 337.12 341.82 304,396 -4.59(-1.33%)
Mar 14, 2023 345.59 351.14 341.77 346.41 310,186 +5.30(+1.56%)
Mar 13, 2023 339.47 346.87 337.23 341.11 382,892 -2.11(-0.61%)
Mar 10, 2023 346.74 348.08 337.37 343.21 396,197 -0.62(-0.18%)
Mar 09, 2023 350.45 354.37 341.58 343.84 265,736 -7.42(-2.11%)
Mar 08, 2023 349.43 351.25 345.96 351.25 211,223 +1.65(+0.47%)
Mar 07, 2023 352.19 354.22 348.56 349.61 223,956 -2.29(-0.65%)
Mar 06, 2023 358.49 360.64 350.51 351.89 279,047 -4.26(-1.20%)
Mar 03, 2023 350.20 356.60 349.37 356.16 362,827 +8.62(+2.48%)
Mar 02, 2023 340.38 349.34 339.01 347.54 287,115 +4.19(+1.22%)
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.