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

Pool Corp (NQ: POOL )

364.48 -4.75 (-1.29%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 17, 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 (%)
Mar 31, 2003 4.757 4.933 4.676 4.826 954,725 +0.01(+0.13%)
Mar 28, 2003 4.817 4.832 4.757 4.819 288,806 +0.00(+0.03%)
Mar 27, 2003 4.736 4.881 4.640 4.817 346,710 +0.05(+0.95%)
Mar 26, 2003 4.765 4.804 4.712 4.772 216,686 +0.01(+0.27%)
Mar 25, 2003 4.566 4.832 4.549 4.759 584,080 +0.13(+2.88%)
Mar 24, 2003 4.671 4.710 4.553 4.626 256,497 -0.15(-3.23%)
Mar 21, 2003 4.697 4.881 4.688 4.780 571,499 +0.12(+2.65%)
Mar 20, 2003 4.533 4.657 4.483 4.657 282,074 +0.12(+2.58%)
Mar 19, 2003 4.605 4.605 4.532 4.540 448,245 -0.05(-0.99%)
Mar 18, 2003 4.548 4.600 4.514 4.585 41,838,896 +0.04(+0.82%)
Mar 17, 2003 4.394 4.548 4.382 4.548 329,276 +0.15(+3.51%)
Mar 14, 2003 4.327 4.424 4.296 4.394 340,342 +0.02(+0.56%)
Mar 13, 2003 4.223 4.384 4.191 4.369 362,020 +0.17(+4.14%)
Mar 12, 2003 4.142 4.216 4.142 4.195 266,242 +0.02(+0.47%)
Mar 11, 2003 4.168 4.182 4.130 4.176 529,485 +0.03(+0.82%)
Mar 10, 2003 4.304 4.304 4.119 4.142 441,648 -0.14(-3.19%)
Mar 07, 2003 4.236 4.294 4.226 4.278 294,979 +0.01(+0.19%)
Mar 06, 2003 4.306 4.319 4.228 4.270 591,326 -0.06(-1.50%)
Mar 05, 2003 4.345 4.377 4.268 4.335 435,080 -0.04(-0.82%)
Mar 04, 2003 4.361 4.418 4.343 4.371 423,314 -0.01(-0.33%)
Mar 03, 2003 4.467 4.515 4.379 4.385 245,451 -0.06(-1.46%)
Feb 28, 2003 4.434 4.515 4.382 4.450 379,532 +0.03(+0.70%)
Feb 27, 2003 4.312 4.431 4.311 4.419 414,284 +0.06(+1.30%)
Feb 26, 2003 4.441 4.441 4.330 4.363 834,315 -0.09(-2.11%)
Feb 25, 2003 4.288 4.458 4.239 4.457 351,074 +0.14(+3.35%)
Feb 24, 2003 4.288 4.319 4.264 4.312 451,498 +0.02(+0.42%)
Feb 21, 2003 4.260 4.294 4.223 4.294 384,458 +0.02(+0.57%)
Feb 20, 2003 4.303 4.303 4.226 4.270 406,622 +0.00(+0.08%)
Feb 19, 2003 4.319 4.320 4.200 4.267 413,189 -0.05(-1.13%)
Feb 18, 2003 4.379 4.395 4.244 4.316 561,774 -0.07(-1.56%)
Feb 14, 2003 4.223 4.394 4.221 4.384 403,065 +0.15(+3.65%)
Feb 13, 2003 4.385 4.402 4.077 4.229 2,710,635 -0.16(-3.56%)
Feb 12, 2003 4.410 4.418 4.377 4.385 258,038 -0.03(-0.66%)
Feb 11, 2003 4.377 4.452 4.377 4.415 476,947 +0.04(+0.85%)
Feb 10, 2003 4.369 4.394 4.353 4.377 402,244 -0.02(-0.41%)
Feb 07, 2003 4.353 4.458 4.353 4.395 430,155 -0.01(-0.15%)
Feb 06, 2003 4.473 4.540 4.329 4.402 308,661 -0.09(-1.99%)
Feb 05, 2003 4.528 4.556 4.471 4.491 357,641 -0.00(-0.07%)
Feb 04, 2003 4.605 4.605 4.475 4.494 493,638 -0.10(-2.08%)
Feb 03, 2003 4.497 4.611 4.497 4.590 291,969 +0.09(+1.91%)
Jan 31, 2003 4.454 4.561 4.454 4.504 362,840 +0.03(+0.65%)
Jan 30, 2003 4.533 4.599 4.426 4.475 525,968 -0.03(-0.72%)
Jan 29, 2003 4.501 4.588 4.467 4.507 589,411 -0.02(-0.36%)
Jan 28, 2003 4.483 4.532 4.483 4.523 473,937 +0.03(+0.72%)
Jan 27, 2003 4.507 4.538 4.467 4.491 593,515 -0.04(-0.97%)
Jan 24, 2003 4.549 4.558 4.497 4.535 281,571 -0.02(-0.36%)
Jan 23, 2003 4.580 4.600 4.540 4.551 442,468 -0.02(-0.36%)
Jan 22, 2003 4.626 4.655 4.545 4.567 451,498 -0.06(-1.30%)
Jan 21, 2003 4.710 4.774 4.621 4.627 385,826 -0.10(-2.04%)
Jan 17, 2003 4.767 4.791 4.718 4.724 343,139 -0.02(-0.40%)
Jan 16, 2003 4.751 4.782 4.702 4.743 643,864 +0.01(+0.17%)
Jan 15, 2003 4.791 4.834 4.710 4.735 522,917 -0.06(-1.25%)
Jan 14, 2003 4.913 4.921 4.735 4.795 297,168 -0.08(-1.63%)
Jan 13, 2003 4.978 4.985 4.848 4.874 226,296 -0.08(-1.54%)
Jan 10, 2003 4.808 4.954 4.808 4.951 269,531 +0.07(+1.53%)
Jan 09, 2003 4.775 4.921 4.775 4.876 465,180 +0.11(+2.28%)
Jan 08, 2003 4.832 4.832 4.694 4.767 316,049 -0.08(-1.68%)
Jan 07, 2003 4.856 4.873 4.696 4.848 384,731 +0.02(+0.40%)
Jan 06, 2003 4.791 4.861 4.746 4.829 334,109 +0.07(+1.47%)
Jan 03, 2003 4.873 4.905 4.752 4.759 223,560 -0.15(-2.98%)
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.