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

Pool Corp (NQ: POOL )

369.23 UNCHANGED
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 (%)
Jun 30, 2023 370.82 375.12 365.03 370.14 613,516 +3.97(+1.08%)
Jun 29, 2023 364.46 373.11 362.21 366.17 544,227 +0.49(+0.14%)
Jun 28, 2023 361.15 366.87 356.62 365.67 430,520 +3.87(+1.07%)
Jun 27, 2023 353.68 363.86 349.22 361.80 380,567 +11.93(+3.41%)
Jun 26, 2023 346.04 352.50 344.81 349.87 296,124 +1.77(+0.51%)
Jun 23, 2023 344.90 349.63 343.46 348.11 514,438 +2.04(+0.59%)
Jun 22, 2023 351.69 352.14 345.43 346.07 231,043 -6.38(-1.81%)
Jun 21, 2023 349.26 353.34 347.24 352.45 318,653 +3.19(+0.91%)
Jun 20, 2023 350.66 352.71 346.25 349.26 390,373 -4.39(-1.24%)
Jun 16, 2023 356.13 357.26 348.06 353.65 563,329 +0.44(+0.12%)
Jun 15, 2023 343.74 355.49 342.35 353.21 763,589 +11.96(+3.51%)
Jun 14, 2023 335.68 343.45 331.73 341.25 539,414 +8.39(+2.52%)
Jun 13, 2023 330.59 334.40 329.19 332.86 340,557 +3.15(+0.96%)
Jun 12, 2023 323.38 330.45 320.98 329.71 283,970 +7.21(+2.24%)
Jun 09, 2023 319.31 323.70 318.92 322.50 371,096 +1.76(+0.55%)
Jun 08, 2023 333.74 333.97 320.02 320.74 449,606 -13.93(-4.16%)
Jun 07, 2023 334.40 340.80 331.34 334.67 414,484 +2.39(+0.72%)
Jun 06, 2023 323.04 334.32 319.74 332.28 412,818 +8.82(+2.73%)
Jun 05, 2023 321.08 323.89 316.36 323.45 468,788 +1.02(+0.32%)
Jun 02, 2023 313.74 323.05 312.66 322.44 454,306 +13.18(+4.26%)
Jun 01, 2023 313.44 313.44 304.06 309.26 656,053 -3.35(-1.07%)
May 31, 2023 316.15 319.04 306.07 312.61 933,189 -6.28(-1.97%)
May 30, 2023 327.23 328.38 315.85 318.89 405,618 -5.18(-1.60%)
May 26, 2023 322.57 329.24 321.58 324.07 349,088 +0.92(+0.28%)
May 25, 2023 330.00 333.06 322.31 323.15 294,276 -6.69(-2.03%)
May 24, 2023 334.39 334.93 323.61 329.84 268,369 -4.18(-1.25%)
May 23, 2023 337.70 340.78 332.05 334.02 312,137 -4.56(-1.35%)
May 22, 2023 341.22 342.01 337.59 338.58 329,204 -2.32(-0.68%)
May 19, 2023 348.97 348.97 340.77 340.90 320,830 -8.07(-2.31%)
May 18, 2023 339.20 349.48 336.07 348.97 326,449 +9.81(+2.89%)
May 17, 2023 338.81 339.55 333.14 339.16 241,771 +2.73(+0.81%)
May 16, 2023 332.52 338.55 329.92 336.44 372,692 -0.52(-0.16%)
May 15, 2023 333.55 337.18 330.62 336.96 263,973 +3.46(+1.04%)
May 12, 2023 342.84 344.63 331.03 333.50 415,786 -9.25(-2.70%)
May 11, 2023 346.06 346.06 339.49 342.75 259,109 -3.13(-0.91%)
May 10, 2023 351.03 351.72 342.73 345.88 254,660 +0.24(+0.07%)
May 09, 2023 343.91 347.73 342.45 345.65 231,423 -2.17(-0.62%)
May 08, 2023 348.67 349.76 343.29 347.81 210,161 -0.77(-0.22%)
May 05, 2023 346.15 350.42 343.29 348.58 288,730 +8.95(+2.64%)
May 04, 2023 346.91 350.03 337.44 339.63 285,410 -6.75(-1.95%)
May 03, 2023 342.76 353.36 342.14 346.38 399,052 +4.76(+1.39%)
May 02, 2023 341.36 342.50 334.05 341.62 346,980 +0.11(+0.03%)
May 01, 2023 345.33 347.17 338.97 341.51 316,164 -4.47(-1.29%)
Apr 28, 2023 336.22 347.22 334.39 345.98 406,517 +9.09(+2.70%)
Apr 27, 2023 330.78 337.27 327.65 336.89 395,645 +9.69(+2.96%)
Apr 26, 2023 331.03 331.03 326.01 327.20 364,661 -4.60(-1.39%)
Apr 25, 2023 342.73 344.45 331.09 331.80 419,662 -13.11(-3.80%)
Apr 24, 2023 336.08 345.10 336.08 344.91 515,751 +6.88(+2.04%)
Apr 21, 2023 335.38 338.94 331.42 338.02 803,415 +10.69(+3.26%)
Apr 20, 2023 313.17 336.75 312.68 327.34 1,314,169 -6.18(-1.85%)
Apr 19, 2023 330.02 333.80 327.25 333.52 498,208 -0.27(-0.08%)
Apr 18, 2023 334.86 339.43 333.36 333.79 513,559 +1.49(+0.45%)
Apr 17, 2023 324.76 332.39 324.32 332.30 424,822 +7.07(+2.17%)
Apr 14, 2023 333.98 335.61 322.54 325.23 635,083 -9.94(-2.96%)
Apr 13, 2023 330.51 336.65 324.41 335.17 418,749 +6.23(+1.90%)
Apr 12, 2023 343.87 348.54 327.74 328.93 527,871 -11.63(-3.42%)
Apr 11, 2023 330.74 342.04 330.74 340.56 488,529 +10.49(+3.18%)
Apr 10, 2023 318.96 330.13 318.12 330.08 340,130 +8.77(+2.73%)
Apr 06, 2023 318.02 322.72 315.54 321.30 449,934 +4.37(+1.38%)
Apr 05, 2023 320.06 320.06 313.62 316.93 424,582 -5.57(-1.73%)
Apr 04, 2023 336.14 336.40 322.19 322.50 320,735 -11.59(-3.47%)
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.