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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2003 5.588 5.663 5.564 5.586 1,156,268 +0.00(+0.00%)
Jun 27, 2003 5.434 5.633 5.421 5.586 924,248 +0.12(+2.17%)
Jun 26, 2003 5.383 5.495 5.317 5.468 470,879 +0.11(+2.00%)
Jun 25, 2003 5.273 5.360 5.273 5.360 251,172 +0.08(+1.54%)
Jun 24, 2003 5.271 5.351 5.198 5.279 256,918 -0.03(-0.61%)
Jun 23, 2003 5.417 5.447 5.279 5.312 800,851 -0.15(-2.79%)
Jun 20, 2003 5.421 5.473 5.344 5.464 380,315 -0.01(-0.15%)
Jun 19, 2003 5.416 5.484 5.416 5.473 259,380 +0.06(+1.02%)
Jun 18, 2003 5.395 5.481 5.380 5.417 270,872 -0.04(-0.71%)
Jun 17, 2003 5.425 5.458 5.390 5.456 353,228 +0.06(+1.02%)
Jun 16, 2003 5.347 5.417 5.341 5.401 323,678 +0.07(+1.34%)
Jun 13, 2003 5.360 5.403 5.320 5.330 239,680 -0.03(-0.58%)
Jun 12, 2003 5.299 5.474 5.299 5.360 971,582 +0.07(+1.42%)
Jun 11, 2003 5.209 5.299 5.153 5.286 168,269 +0.06(+1.05%)
Jun 10, 2003 5.179 5.270 5.179 5.231 271,966 +0.03(+0.53%)
Jun 09, 2003 5.188 5.261 5.182 5.203 740,657 -0.01(-0.24%)
Jun 06, 2003 5.237 5.258 5.151 5.215 458,567 -0.01(-0.11%)
Jun 05, 2003 5.232 5.247 5.153 5.221 412,327 +0.02(+0.47%)
Jun 04, 2003 5.102 5.247 5.102 5.196 253,361 +0.08(+1.65%)
Jun 03, 2003 5.076 5.127 5.036 5.112 578,407 +0.00(+0.00%)
Jun 02, 2003 5.237 5.279 5.070 5.112 580,322 -0.12(-2.30%)
May 30, 2003 5.198 5.278 5.193 5.232 485,928 +0.06(+1.16%)
May 29, 2003 5.151 5.219 5.131 5.172 528,063 +0.02(+0.41%)
May 28, 2003 5.062 5.151 5.044 5.151 278,533 +0.03(+0.67%)
May 27, 2003 5.036 5.140 5.003 5.117 335,443 +0.07(+1.32%)
May 23, 2003 5.019 5.075 5.016 5.050 197,545 +0.00(+0.06%)
May 22, 2003 5.003 5.068 5.003 5.047 294,128 +0.04(+0.84%)
May 21, 2003 4.972 5.049 4.956 5.005 424,366 +0.01(+0.16%)
May 20, 2003 4.971 5.031 4.954 4.997 369,097 +0.01(+0.20%)
May 19, 2003 5.076 5.101 4.904 4.987 807,144 -0.09(-1.73%)
May 16, 2003 5.114 5.120 5.019 5.075 338,726 -0.07(-1.36%)
May 15, 2003 5.143 5.229 5.101 5.144 312,460 -0.01(-0.28%)
May 14, 2003 5.125 5.161 5.084 5.159 594,003 +0.07(+1.41%)
May 13, 2003 5.133 5.149 5.060 5.088 425,187 -0.06(-1.20%)
May 12, 2003 5.097 5.157 5.083 5.149 564,727 +0.05(+0.96%)
May 09, 2003 5.076 5.118 5.040 5.101 471,974 +0.05(+0.97%)
May 08, 2003 5.367 5.367 5.018 5.052 1,561,755 -0.32(-6.01%)
May 07, 2003 5.464 5.507 5.370 5.375 511,647 -0.11(-2.04%)
May 06, 2003 5.468 5.526 5.401 5.487 472,247 +0.00(+0.09%)
May 05, 2003 5.473 5.575 5.432 5.482 792,642 +0.02(+0.33%)
May 02, 2003 5.214 5.489 5.214 5.464 1,087,866 +0.24(+4.54%)
May 01, 2003 5.416 5.416 5.218 5.227 550,226 -0.13(-2.51%)
Apr 30, 2003 5.299 5.619 5.232 5.362 1,308,394 +0.06(+1.20%)
Apr 29, 2003 5.164 5.370 5.125 5.299 899,897 +0.18(+3.42%)
Apr 28, 2003 4.998 5.154 4.956 5.123 659,942 +0.15(+3.04%)
Apr 25, 2003 5.076 5.157 4.857 4.972 1,128,360 -0.16(-3.16%)
Apr 24, 2003 4.873 5.196 4.873 5.135 1,577,898 +0.25(+5.19%)
Apr 23, 2003 4.979 5.037 4.878 4.881 608,778 -0.15(-2.91%)
Apr 22, 2003 5.019 5.049 4.988 5.027 435,037 +0.02(+0.49%)
Apr 21, 2003 5.037 5.052 4.995 5.003 617,260 -0.03(-0.68%)
Apr 17, 2003 5.076 5.092 5.011 5.037 399,467 +0.02(+0.36%)
Apr 16, 2003 5.050 5.117 4.979 5.019 178,939 -0.02(-0.45%)
Apr 15, 2003 5.049 5.049 5.003 5.042 446,528 +0.02(+0.45%)
Apr 14, 2003 4.954 5.097 4.949 5.019 534,356 +0.11(+2.15%)
Apr 11, 2003 4.873 4.949 4.873 4.914 502,891 +0.07(+1.51%)
Apr 10, 2003 4.881 4.883 4.794 4.841 442,150 -0.02(-0.33%)
Apr 09, 2003 4.930 4.990 4.821 4.857 379,494 -0.10(-2.06%)
Apr 08, 2003 5.053 5.060 4.925 4.959 394,543 -0.10(-2.02%)
Apr 07, 2003 4.998 5.227 4.951 5.062 561,991 +0.13(+2.67%)
Apr 04, 2003 5.052 5.052 4.911 4.930 296,044 -0.09(-1.75%)
Apr 03, 2003 5.016 5.114 4.977 5.018 491,126 -0.04(-0.80%)
Apr 02, 2003 4.928 5.133 4.911 5.058 712,749 +0.14(+2.77%)
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.