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

Pool Corp (NQ: POOL )

361.17 -16.22 (-4.30%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 25, 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 (%)
Feb 26, 2021 317.43 328.03 315.46 324.21 699,154 +11.41(+3.65%)
Feb 25, 2021 316.29 317.75 310.59 312.80 474,963 -5.23(-1.64%)
Feb 24, 2021 308.85 319.27 304.99 318.03 675,466 +9.82(+3.19%)
Feb 23, 2021 300.95 309.82 295.83 308.21 551,699 +3.70(+1.22%)
Feb 22, 2021 312.72 315.74 301.74 304.51 599,663 -11.28(-3.57%)
Feb 19, 2021 319.55 322.05 315.15 315.79 375,236 -4.21(-1.32%)
Feb 18, 2021 317.97 320.41 317.65 320.01 273,138 +0.25(+0.08%)
Feb 17, 2021 319.60 325.19 316.13 319.75 414,735 -3.06(-0.95%)
Feb 16, 2021 331.25 333.25 319.88 322.81 581,238 -4.37(-1.34%)
Feb 12, 2021 321.29 333.98 321.29 327.18 887,702 +7.70(+2.41%)
Feb 11, 2021 340.03 348.63 318.44 319.48 997,647 -20.00(-5.89%)
Feb 10, 2021 349.62 351.35 338.19 339.48 461,290 -9.44(-2.71%)
Feb 09, 2021 349.68 352.93 346.67 348.93 562,999 +0.86(+0.25%)
Feb 08, 2021 349.46 351.46 347.71 348.06 432,314 +0.08(+0.02%)
Feb 05, 2021 347.68 350.68 345.48 347.99 256,181 +0.32(+0.09%)
Feb 04, 2021 345.31 351.67 343.32 347.67 327,029 +4.01(+1.17%)
Feb 03, 2021 348.83 349.62 341.75 343.66 333,108 -2.37(-0.69%)
Feb 02, 2021 352.46 352.46 346.03 346.03 405,424 -2.44(-0.70%)
Feb 01, 2021 344.94 349.57 342.79 348.47 212,315 +5.46(+1.59%)
Jan 29, 2021 348.81 352.56 342.59 343.01 311,320 -8.21(-2.34%)
Jan 28, 2021 345.51 353.57 341.39 351.22 294,530 +7.75(+2.26%)
Jan 27, 2021 352.46 352.77 337.03 343.47 376,886 -8.74(-2.48%)
Jan 26, 2021 358.36 359.18 352.05 352.21 219,778 -5.09(-1.43%)
Jan 25, 2021 359.76 362.01 353.43 357.30 206,065 -0.36(-0.10%)
Jan 22, 2021 350.07 359.63 350.07 357.66 241,105 +2.52(+0.71%)
Jan 21, 2021 353.84 360.57 351.55 355.14 236,632 +0.45(+0.13%)
Jan 20, 2021 349.52 356.75 346.49 354.69 372,082 +5.43(+1.56%)
Jan 19, 2021 348.28 353.19 344.66 349.25 329,795 +1.19(+0.34%)
Jan 15, 2021 353.50 354.26 345.75 348.06 307,706 -7.07(-1.99%)
Jan 14, 2021 362.57 362.78 354.27 355.13 269,846 -6.80(-1.88%)
Jan 13, 2021 372.86 374.43 361.46 361.93 302,843 -10.92(-2.93%)
Jan 12, 2021 375.52 375.52 370.26 372.86 266,331 -0.24(-0.06%)
Jan 11, 2021 377.45 380.45 372.20 373.10 369,331 -5.56(-1.47%)
Jan 08, 2021 376.55 386.87 375.30 378.66 344,259 +4.88(+1.31%)
Jan 07, 2021 362.76 388.63 359.39 373.77 461,381 +15.08(+4.20%)
Jan 06, 2021 341.09 359.21 338.18 358.70 374,218 +13.08(+3.79%)
Jan 05, 2021 345.28 348.67 342.63 345.61 221,839 -0.02(-0.01%)
Jan 04, 2021 362.03 366.73 342.45 345.63 325,106 -15.12(-4.19%)
Dec 31, 2020 360.75 360.75 360.75 152,077 +5.06(+1.42%)
Dec 30, 2020 354.61 357.43 351.38 355.69 152,077 +3.14(+0.89%)
Dec 29, 2020 352.43 355.76 346.32 352.56 193,359 +1.24(+0.35%)
Dec 28, 2020 357.12 358.28 349.54 351.32 158,410 -1.91(-0.54%)
Dec 24, 2020 353.44 355.30 349.80 353.23 85,910 -0.76(-0.22%)
Dec 23, 2020 359.74 359.96 351.57 353.99 143,393 -4.08(-1.14%)
Dec 22, 2020 350.59 359.18 350.58 358.07 211,015 +7.48(+2.13%)
Dec 21, 2020 349.06 353.49 341.66 350.59 319,769 -2.29(-0.65%)
Dec 18, 2020 346.90 354.79 345.36 352.88 658,264 +7.96(+2.31%)
Dec 17, 2020 341.51 345.99 339.29 344.92 304,367 +3.11(+0.91%)
Dec 16, 2020 337.11 344.33 336.24 341.81 298,071 +4.02(+1.19%)
Dec 15, 2020 336.05 342.05 335.01 337.79 289,748 +2.14(+0.64%)
Dec 14, 2020 328.75 337.24 327.64 335.65 365,623 +8.51(+2.60%)
Dec 11, 2020 320.92 328.81 319.86 327.13 301,614 +6.19(+1.93%)
Dec 10, 2020 323.44 325.88 319.69 320.95 334,118 -3.39(-1.05%)
Dec 09, 2020 327.31 331.49 323.64 324.34 317,110 -4.09(-1.24%)
Dec 08, 2020 324.04 328.78 319.63 328.42 366,581 +6.32(+1.96%)
Dec 07, 2020 315.02 324.45 314.19 322.10 355,238 +8.06(+2.57%)
Dec 04, 2020 319.12 319.12 308.83 314.04 483,037 -5.78(-1.81%)
Dec 03, 2020 326.44 329.68 318.19 319.82 502,181 -8.61(-2.62%)
Dec 02, 2020 339.64 341.38 325.01 328.43 426,503 -13.53(-3.96%)
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.