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

Pool Corp (NQ: POOL )

369.23 -13.84 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 398.92 401.60 395.71 396.36 202,662 -3.66(-0.91%)
Dec 28, 2023 400.64 402.41 398.68 400.02 132,489 -1.34(-0.33%)
Dec 27, 2023 399.99 402.63 397.12 401.36 194,556 +2.83(+0.71%)
Dec 26, 2023 394.32 399.84 393.17 398.53 200,944 +4.75(+1.21%)
Dec 22, 2023 393.50 395.42 390.79 393.78 179,035 +0.48(+0.12%)
Dec 21, 2023 392.71 396.29 390.23 393.30 223,537 +4.97(+1.28%)
Dec 20, 2023 389.11 397.65 386.99 388.33 364,876 -0.89(-0.23%)
Dec 19, 2023 390.14 395.85 387.88 389.23 272,433 +1.71(+0.44%)
Dec 18, 2023 390.36 390.73 384.01 387.52 381,140 -2.57(-0.66%)
Dec 15, 2023 391.90 395.19 386.34 390.09 731,291 -3.88(-0.98%)
Dec 14, 2023 369.21 396.57 369.21 393.97 1,137,015 +31.08(+8.56%)
Dec 13, 2023 349.83 363.50 347.69 362.89 383,966 +13.17(+3.77%)
Dec 12, 2023 353.77 358.88 347.93 349.72 357,513 -4.06(-1.15%)
Dec 11, 2023 353.23 359.13 350.91 353.78 281,310 +1.74(+0.50%)
Dec 08, 2023 358.13 359.74 351.43 352.04 333,379 -9.56(-2.64%)
Dec 07, 2023 360.17 361.98 355.50 361.60 289,374 +1.22(+0.34%)
Dec 06, 2023 354.71 363.92 354.45 360.38 353,958 +8.86(+2.52%)
Dec 05, 2023 348.75 351.67 346.67 351.52 300,066 -0.04(-0.01%)
Dec 04, 2023 354.74 360.34 349.24 351.56 319,771 -3.98(-1.12%)
Dec 01, 2023 344.70 355.87 342.98 355.54 347,417 +10.26(+2.97%)
Nov 30, 2023 344.45 346.78 336.92 345.28 597,169 +1.99(+0.58%)
Nov 29, 2023 345.73 349.31 340.98 343.29 433,956 -4.96(-1.42%)
Nov 28, 2023 348.82 352.01 346.84 348.25 206,393 -1.28(-0.37%)
Nov 27, 2023 351.02 351.79 346.90 349.53 250,519 -3.13(-0.89%)
Nov 24, 2023 352.23 354.04 351.10 352.66 62,939 -1.50(-0.42%)
Nov 22, 2023 352.78 355.74 350.93 354.16 250,100 +3.84(+1.10%)
Nov 21, 2023 345.59 351.36 341.88 350.33 251,452 +3.30(+0.95%)
Nov 20, 2023 348.13 348.92 343.83 347.02 277,063 -1.13(-0.33%)
Nov 17, 2023 350.99 351.99 345.70 348.16 241,826 +2.83(+0.82%)
Nov 16, 2023 346.89 348.79 344.72 345.32 320,774 -3.20(-0.92%)
Nov 15, 2023 349.24 358.48 348.20 348.53 469,574 +1.27(+0.37%)
Nov 14, 2023 338.00 353.70 336.51 347.25 488,199 +20.85(+6.39%)
Nov 13, 2023 326.02 328.47 322.71 326.41 199,189 -2.19(-0.67%)
Nov 10, 2023 329.36 329.36 323.31 328.60 297,545 +1.50(+0.46%)
Nov 09, 2023 336.29 336.29 326.22 327.09 275,370 -6.42(-1.93%)
Nov 08, 2023 330.99 335.39 329.68 333.51 304,915 +1.24(+0.37%)
Nov 07, 2023 327.49 334.21 324.55 332.27 239,853 +5.30(+1.62%)
Nov 06, 2023 333.19 333.19 324.26 326.97 344,973 -6.59(-1.98%)
Nov 03, 2023 328.06 335.17 326.09 333.56 444,531 +10.33(+3.20%)
Nov 02, 2023 323.81 328.63 322.66 323.23 344,598 +6.89(+2.18%)
Nov 01, 2023 312.87 316.61 308.96 316.34 426,787 +3.48(+1.11%)
Oct 31, 2023 312.92 315.17 310.80 312.87 440,600 -0.86(-0.27%)
Oct 30, 2023 310.21 316.39 307.62 313.73 301,227 +7.07(+2.31%)
Oct 27, 2023 315.38 315.81 305.62 306.65 439,574 -6.28(-2.01%)
Oct 26, 2023 318.29 318.29 309.52 312.94 486,672 -3.20(-1.01%)
Oct 25, 2023 314.17 324.65 306.30 316.13 625,179 -2.72(-0.85%)
Oct 24, 2023 320.14 328.25 318.80 318.85 376,518 -0.22(-0.07%)
Oct 23, 2023 316.18 324.97 314.20 319.07 404,506 -0.14(-0.04%)
Oct 20, 2023 322.01 322.50 316.08 319.21 565,686 -3.00(-0.93%)
Oct 19, 2023 346.13 355.94 319.27 322.21 1,016,057 -11.43(-3.43%)
Oct 18, 2023 345.75 351.54 333.55 333.64 651,273 -15.34(-4.40%)
Oct 17, 2023 342.69 352.79 339.87 348.98 535,937 +3.33(+0.96%)
Oct 16, 2023 344.06 348.49 342.66 345.65 336,648 +4.57(+1.34%)
Oct 13, 2023 343.37 345.34 335.95 341.08 352,703 -1.86(-0.54%)
Oct 12, 2023 349.08 349.08 339.91 342.95 331,796 -5.19(-1.49%)
Oct 11, 2023 348.86 349.12 340.61 348.14 359,814 +0.81(+0.23%)
Oct 10, 2023 338.90 350.83 338.90 347.32 421,528 +8.93(+2.64%)
Oct 09, 2023 329.77 338.49 327.79 338.40 335,472 +5.37(+1.61%)
Oct 06, 2023 325.99 338.06 325.99 333.03 447,645 +2.32(+0.70%)
Oct 05, 2023 337.02 337.02 328.79 330.71 320,403 -4.73(-1.41%)
Oct 04, 2023 337.41 338.23 330.82 335.44 334,365 -0.30(-0.09%)
Oct 03, 2023 342.87 344.95 333.62 335.73 362,013 -10.06(-2.91%)
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.