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

Pool Corp (NQ: POOL )

383.07 +5.57 (+1.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2023 354.71 361.08 350.56 352.82 391,304 +3.07(+0.88%)
Sep 28, 2023 340.10 353.40 340.10 349.75 422,745 +9.21(+2.71%)
Sep 27, 2023 338.37 343.13 337.04 340.54 465,986 +5.37(+1.60%)
Sep 26, 2023 340.34 341.57 335.04 335.17 364,766 -8.55(-2.49%)
Sep 25, 2023 339.89 344.37 341.34 343.72 275,238 +3.18(+0.93%)
Sep 22, 2023 344.42 347.81 339.88 340.54 309,211 -2.65(-0.77%)
Sep 21, 2023 341.90 346.80 339.16 343.18 367,423 -1.24(-0.36%)
Sep 20, 2023 345.93 351.24 344.32 344.42 267,504 +0.03(+0.01%)
Sep 19, 2023 341.80 345.57 338.77 344.39 400,452 +1.00(+0.29%)
Sep 18, 2023 345.75 353.61 343.12 343.39 412,401 -3.49(-1.01%)
Sep 15, 2023 352.59 352.59 344.55 346.88 430,921 -3.61(-1.03%)
Sep 14, 2023 346.84 351.09 344.20 350.49 209,493 +4.93(+1.43%)
Sep 13, 2023 343.35 346.97 342.51 345.55 222,241 +0.56(+0.16%)
Sep 12, 2023 342.95 348.33 341.68 344.99 253,101 -0.07(-0.02%)
Sep 11, 2023 343.60 348.65 343.41 345.06 202,971 +3.96(+1.16%)
Sep 08, 2023 345.12 345.12 340.19 341.09 225,344 -4.91(-1.42%)
Sep 07, 2023 345.15 347.31 335.95 346.01 509,486 -0.77(-0.22%)
Sep 06, 2023 353.27 356.05 345.87 346.78 404,956 -8.08(-2.28%)
Sep 05, 2023 362.98 362.98 353.44 354.86 275,584 -9.94(-2.72%)
Sep 01, 2023 366.49 368.99 361.74 364.79 281,990 +2.56(+0.71%)
Aug 31, 2023 366.99 370.14 361.57 362.24 313,676 -4.15(-1.13%)
Aug 30, 2023 364.49 367.53 362.58 366.39 210,910 +1.62(+0.45%)
Aug 29, 2023 351.40 364.85 351.40 364.76 256,356 +13.72(+3.91%)
Aug 28, 2023 353.70 353.72 346.67 351.04 276,633 +0.32(+0.09%)
Aug 25, 2023 351.36 352.94 345.21 350.72 165,738 +1.64(+0.47%)
Aug 24, 2023 352.32 354.12 348.17 349.08 194,187 -4.28(-1.21%)
Aug 23, 2023 348.37 354.79 347.39 353.36 199,038 +4.99(+1.43%)
Aug 22, 2023 346.95 350.87 345.25 348.37 211,094 +1.42(+0.41%)
Aug 21, 2023 348.91 349.46 342.66 346.95 258,146 +0.67(+0.19%)
Aug 18, 2023 344.52 347.80 340.87 346.27 625,955 -2.10(-0.60%)
Aug 17, 2023 364.61 365.39 348.23 348.38 395,967 -15.51(-4.26%)
Aug 16, 2023 364.70 369.08 362.96 363.88 236,017 -0.82(-0.23%)
Aug 15, 2023 366.79 371.14 362.72 364.70 324,259 -4.54(-1.23%)
Aug 14, 2023 368.32 370.90 366.60 369.24 326,694 -2.31(-0.62%)
Aug 11, 2023 380.36 381.39 368.64 371.55 317,139 -10.05(-2.63%)
Aug 10, 2023 385.18 387.58 379.41 381.60 335,539 +0.93(+0.24%)
Aug 09, 2023 381.57 383.54 377.62 380.67 241,038 -0.96(-0.25%)
Aug 08, 2023 378.07 381.71 373.32 381.63 318,959 +0.18(+0.05%)
Aug 07, 2023 380.87 382.82 377.69 381.45 316,133 +4.55(+1.21%)
Aug 04, 2023 377.21 379.73 371.89 376.90 305,582 +3.05(+0.82%)
Aug 03, 2023 374.72 375.08 368.38 373.85 421,097 -1.49(-0.40%)
Aug 02, 2023 376.38 381.51 373.14 375.34 392,693 -7.16(-1.87%)
Aug 01, 2023 377.35 385.43 377.01 382.51 383,784 +2.39(+0.63%)
Jul 31, 2023 379.40 383.32 377.34 380.12 340,078 -0.10(-0.03%)
Jul 28, 2023 383.23 385.31 377.31 380.21 292,021 +2.90(+0.77%)
Jul 27, 2023 387.79 388.45 374.86 377.31 436,052 -5.81(-1.52%)
Jul 26, 2023 373.85 385.96 371.48 383.12 611,126 +9.22(+2.47%)
Jul 25, 2023 364.79 375.23 362.68 373.90 631,432 +13.13(+3.64%)
Jul 24, 2023 364.60 368.19 359.92 360.77 578,924 -4.54(-1.24%)
Jul 21, 2023 360.77 369.56 359.15 365.31 887,346 +8.40(+2.35%)
Jul 20, 2023 353.15 369.96 345.84 356.91 1,293,364 -4.66(-1.29%)
Jul 19, 2023 352.74 362.08 350.78 361.57 771,246 +8.00(+2.26%)
Jul 18, 2023 353.18 360.72 351.72 353.57 514,410 -2.12(-0.60%)
Jul 17, 2023 356.53 358.86 350.68 355.69 764,381 -3.94(-1.10%)
Jul 14, 2023 347.77 364.56 345.79 359.63 1,183,441 -18.43(-4.87%)
Jul 13, 2023 383.70 386.56 376.69 378.06 355,553 -5.64(-1.47%)
Jul 12, 2023 383.16 387.54 380.41 383.70 325,545 +6.41(+1.70%)
Jul 11, 2023 374.47 380.10 373.48 377.29 417,674 +5.38(+1.45%)
Jul 10, 2023 360.09 372.41 357.40 371.90 394,120 +10.58(+2.93%)
Jul 07, 2023 361.05 365.14 360.26 361.32 306,777 +1.45(+0.40%)
Jul 06, 2023 362.02 362.81 354.46 359.87 357,826 -6.90(-1.88%)
Jul 05, 2023 365.92 368.15 360.61 366.77 354,000 -0.25(-0.07%)
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.