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

Pool Corp (NQ: POOL )

365.82 -6.86 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 28, 2002 4.579 4.685 4.399 4.523 1,406,926 -0.08(-1.73%)
Jun 27, 2002 4.636 4.701 4.522 4.603 479,795 +0.03(+0.75%)
Jun 26, 2002 4.644 4.685 4.456 4.569 531,075 -0.07(-1.61%)
Jun 25, 2002 4.732 4.807 4.644 4.644 717,647 +0.03(+0.71%)
Jun 21, 2002 4.748 4.826 4.556 4.611 1,124,886 -0.10(-2.21%)
Jun 20, 2002 4.676 4.807 4.675 4.715 929,040 +0.06(+1.22%)
Jun 19, 2002 4.595 4.693 4.562 4.658 622,451 +0.06(+1.20%)
Jun 18, 2002 4.603 4.619 4.564 4.603 483,068 +0.00(+0.07%)
Jun 17, 2002 4.562 4.627 4.562 4.600 367,961 +0.03(+0.64%)
Jun 14, 2002 4.513 4.595 4.481 4.570 876,942 +0.00(+0.07%)
Jun 12, 2002 4.553 4.603 4.546 4.567 407,784 +0.00(+0.11%)
Jun 11, 2002 4.579 4.667 4.513 4.562 377,235 +0.00(+0.00%)
Jun 10, 2002 4.579 4.614 4.489 4.562 436,152 +0.02(+0.54%)
Jun 07, 2002 4.318 4.553 4.277 4.538 1,572,222 +0.22(+5.01%)
Jun 06, 2002 4.564 4.603 4.179 4.321 2,590,730 -0.25(-5.42%)
Jun 05, 2002 4.611 4.644 4.566 4.569 447,336 -0.20(-4.17%)
May 31, 2002 4.696 4.839 4.696 4.768 408,603 +0.09(+1.92%)
May 28, 2002 4.741 4.741 4.603 4.678 294,859 -0.05(-1.10%)
May 27, 2002 4.742 4.790 4.717 4.730 171,842 +0.00(+0.00%)
May 24, 2002 4.742 4.790 4.717 4.730 169,387 -0.04(-0.75%)
May 23, 2002 4.888 4.888 4.742 4.766 201,028 -0.07(-1.35%)
May 22, 2002 4.701 4.888 4.701 4.831 586,992 +0.07(+1.54%)
May 21, 2002 4.644 4.807 4.644 4.758 894,944 +0.03(+0.55%)
May 20, 2002 4.864 4.864 3.397 4.732 926,858 -0.08(-1.73%)
May 17, 2002 4.888 4.888 4.740 4.815 364,415 -0.05(-1.01%)
May 16, 2002 4.904 4.913 4.781 4.864 268,401 -0.04(-0.80%)
May 15, 2002 4.856 4.929 4.764 4.903 684,642 +0.06(+1.14%)
May 14, 2002 5.035 5.084 4.779 4.847 586,173 -0.16(-3.25%)
May 13, 2002 4.953 5.010 4.807 5.010 543,076 +0.13(+2.71%)
May 10, 2002 5.092 5.092 4.857 4.878 620,269 -0.19(-3.70%)
May 09, 2002 5.114 5.149 5.020 5.066 312,589 +0.01(+0.29%)
May 08, 2002 5.193 5.279 5.033 5.051 180,298 +0.00(+0.00%)
May 07, 2002 5.173 5.173 5.051 5.051 399,329 -0.09(-1.74%)
May 06, 2002 5.211 5.255 5.141 5.141 357,868 -0.05(-1.04%)
May 03, 2002 5.092 5.195 5.079 5.195 664,184 +0.05(+0.89%)
May 02, 2002 5.067 5.206 5.028 5.149 705,645 +0.07(+1.28%)
May 01, 2002 5.149 5.173 4.984 5.084 584,264 -0.08(-1.55%)
Apr 30, 2002 5.263 5.263 5.131 5.164 532,166 -0.07(-1.28%)
Apr 29, 2002 5.281 5.325 5.131 5.230 311,225 -0.02(-0.46%)
Apr 26, 2002 5.224 5.294 5.198 5.255 189,299 +0.02(+0.47%)
Apr 25, 2002 5.248 5.297 5.214 5.230 203,210 -0.02(-0.46%)
Apr 24, 2002 5.271 5.357 5.206 5.255 504,616 +0.02(+0.37%)
Apr 23, 2002 5.216 5.327 5.173 5.235 498,343 +0.01(+0.28%)
Apr 22, 2002 5.118 5.239 5.090 5.221 669,640 +0.11(+2.07%)
Apr 19, 2002 5.159 5.159 4.984 5.115 369,324 -0.04(-0.82%)
Apr 18, 2002 5.085 5.157 5.051 5.157 449,790 +0.07(+1.28%)
Apr 17, 2002 5.214 5.266 5.027 5.092 841,755 -0.03(-0.66%)
Apr 16, 2002 5.442 5.458 5.084 5.126 1,361,374 -0.16(-2.96%)
Apr 15, 2002 5.296 5.377 5.168 5.283 353,231 -0.03(-0.58%)
Apr 12, 2002 5.072 5.318 5.041 5.313 831,935 +0.28(+5.53%)
Apr 11, 2002 5.346 5.354 4.970 5.035 1,562,948 -0.37(-6.90%)
Apr 10, 2002 5.253 5.458 5.181 5.408 677,004 +0.23(+4.47%)
Apr 09, 2002 4.948 5.196 4.948 5.177 454,973 +0.26(+5.37%)
Apr 08, 2002 4.804 4.929 4.709 4.913 579,354 +0.11(+2.20%)
Apr 05, 2002 4.888 4.888 4.627 4.807 389,236 +0.01(+0.17%)
Apr 04, 2002 4.846 4.986 4.795 4.799 332,228 -0.02(-0.51%)
Apr 03, 2002 4.803 4.888 4.745 4.823 644,818 -0.01(-0.17%)
Apr 02, 2002 4.854 4.890 4.773 4.831 359,232 -0.08(-1.63%)
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.