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

Pool Corp (NQ: POOL )

381.74 +4.24 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 (%)
Oct 31, 2023 312.92 315.17 310.80 312.87 440,600 -0.86(-0.27%)
Oct 30, 2023 310.21 316.39 307.62 313.73 301,227 +7.07(+2.31%)
Oct 27, 2023 315.38 315.81 305.62 306.65 439,574 -6.28(-2.01%)
Oct 26, 2023 318.29 318.29 309.52 312.94 486,672 -3.20(-1.01%)
Oct 25, 2023 314.17 324.65 306.30 316.13 625,179 -2.72(-0.85%)
Oct 24, 2023 320.14 328.25 318.80 318.85 376,518 -0.22(-0.07%)
Oct 23, 2023 316.18 324.97 314.20 319.07 404,506 -0.14(-0.04%)
Oct 20, 2023 322.01 322.50 316.08 319.21 565,686 -3.00(-0.93%)
Oct 19, 2023 346.13 355.94 319.27 322.21 1,016,057 -11.43(-3.43%)
Oct 18, 2023 345.75 351.54 333.55 333.64 651,273 -15.34(-4.40%)
Oct 17, 2023 342.69 352.79 339.87 348.98 535,937 +3.33(+0.96%)
Oct 16, 2023 344.06 348.49 342.66 345.65 336,648 +4.57(+1.34%)
Oct 13, 2023 343.37 345.34 335.95 341.08 352,703 -1.86(-0.54%)
Oct 12, 2023 349.08 349.08 339.91 342.95 331,796 -5.19(-1.49%)
Oct 11, 2023 348.86 349.12 340.61 348.14 359,814 +0.81(+0.23%)
Oct 10, 2023 338.90 350.83 338.90 347.32 421,528 +8.93(+2.64%)
Oct 09, 2023 329.77 338.49 327.79 338.40 335,472 +5.37(+1.61%)
Oct 06, 2023 325.99 338.06 325.99 333.03 447,645 +2.32(+0.70%)
Oct 05, 2023 337.02 337.02 328.79 330.71 320,403 -4.73(-1.41%)
Oct 04, 2023 337.41 338.23 330.82 335.44 334,365 -0.30(-0.09%)
Oct 03, 2023 342.87 344.95 333.62 335.73 362,013 -10.06(-2.91%)
Oct 02, 2023 351.31 354.77 344.77 345.79 319,327 -7.04(-1.99%)
Sep 29, 2023 354.71 361.08 350.56 352.82 391,304 +3.07(+0.88%)
Sep 28, 2023 340.10 353.40 340.10 349.75 422,745 +9.21(+2.71%)
Sep 27, 2023 338.37 343.13 337.04 340.54 465,986 +5.37(+1.60%)
Sep 26, 2023 340.34 341.57 335.04 335.17 364,766 -8.55(-2.49%)
Sep 25, 2023 339.89 344.37 341.34 343.72 275,238 +3.18(+0.93%)
Sep 22, 2023 344.42 347.81 339.88 340.54 309,211 -2.65(-0.77%)
Sep 21, 2023 341.90 346.80 339.16 343.18 367,423 -1.24(-0.36%)
Sep 20, 2023 345.93 351.24 344.32 344.42 267,504 +0.03(+0.01%)
Sep 19, 2023 341.80 345.57 338.77 344.39 400,452 +1.00(+0.29%)
Sep 18, 2023 345.75 353.61 343.12 343.39 412,401 -3.49(-1.01%)
Sep 15, 2023 352.59 352.59 344.55 346.88 430,921 -3.61(-1.03%)
Sep 14, 2023 346.84 351.09 344.20 350.49 209,493 +4.93(+1.43%)
Sep 13, 2023 343.35 346.97 342.51 345.55 222,241 +0.56(+0.16%)
Sep 12, 2023 342.95 348.33 341.68 344.99 253,101 -0.07(-0.02%)
Sep 11, 2023 343.60 348.65 343.41 345.06 202,971 +3.96(+1.16%)
Sep 08, 2023 345.12 345.12 340.19 341.09 225,344 -4.91(-1.42%)
Sep 07, 2023 345.15 347.31 335.95 346.01 509,486 -0.77(-0.22%)
Sep 06, 2023 353.27 356.05 345.87 346.78 404,956 -8.08(-2.28%)
Sep 05, 2023 362.98 362.98 353.44 354.86 275,584 -9.94(-2.72%)
Sep 01, 2023 366.49 368.99 361.74 364.79 281,990 +2.56(+0.71%)
Aug 31, 2023 366.99 370.14 361.57 362.24 313,676 -4.15(-1.13%)
Aug 30, 2023 364.49 367.53 362.58 366.39 210,910 +1.62(+0.45%)
Aug 29, 2023 351.40 364.85 351.40 364.76 256,356 +13.72(+3.91%)
Aug 28, 2023 353.70 353.72 346.67 351.04 276,633 +0.32(+0.09%)
Aug 25, 2023 351.36 352.94 345.21 350.72 165,738 +1.64(+0.47%)
Aug 24, 2023 352.32 354.12 348.17 349.08 194,187 -4.28(-1.21%)
Aug 23, 2023 348.37 354.79 347.39 353.36 199,038 +4.99(+1.43%)
Aug 22, 2023 346.95 350.87 345.25 348.37 211,094 +1.42(+0.41%)
Aug 21, 2023 348.91 349.46 342.66 346.95 258,146 +0.67(+0.19%)
Aug 18, 2023 344.52 347.80 340.87 346.27 625,955 -2.10(-0.60%)
Aug 17, 2023 364.61 365.39 348.23 348.38 395,967 -15.51(-4.26%)
Aug 16, 2023 364.70 369.08 362.96 363.88 236,017 -0.82(-0.23%)
Aug 15, 2023 366.79 371.14 362.72 364.70 324,259 -4.54(-1.23%)
Aug 14, 2023 368.32 370.90 366.60 369.24 326,694 -2.31(-0.62%)
Aug 11, 2023 380.36 381.39 368.64 371.55 317,139 -10.05(-2.63%)
Aug 10, 2023 385.18 387.58 379.41 381.60 335,539 +0.93(+0.24%)
Aug 09, 2023 381.57 383.54 377.62 380.67 241,038 -0.96(-0.25%)
Aug 08, 2023 378.07 381.71 373.32 381.63 318,959 +0.18(+0.05%)
Aug 07, 2023 380.87 382.82 377.69 381.45 316,133 +4.55(+1.21%)
Aug 04, 2023 377.21 379.73 371.89 376.90 305,582 +3.05(+0.82%)
Aug 03, 2023 374.72 375.08 368.38 373.85 421,097 -1.49(-0.40%)
Aug 02, 2023 376.38 381.51 373.14 375.34 392,693 -7.16(-1.87%)
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.