Pool Corp (NQ: POOL )

360.63 USD +1.23 (+0.34%)
Official Closing Price Updated: 5:20 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 359.62 364.69 355.89 360.63 319,392 +1.23(+0.34%)
Jan 15, 2021 365.01 365.80 357.01 359.40 298,000 -7.30(-1.99%)
Jan 14, 2021 374.38 374.60 365.81 366.70 261,334 -7.02(-1.88%)
Jan 13, 2021 385.00 386.63 373.23 373.72 293,290 -11.28(-2.93%)
Jan 12, 2021 387.75 387.75 382.32 385.00 257,930 -0.25(-0.06%)
Jan 11, 2021 389.74 392.85 384.32 385.25 357,681 -5.74(-1.47%)
Jan 08, 2021 388.81 399.47 387.52 390.99 333,400 +5.04(+1.31%)
Jan 07, 2021 374.58 401.29 371.10 385.95 446,827 +15.57(+4.20%)
Jan 06, 2021 352.20 370.91 349.19 370.38 362,414 +13.51(+3.79%)
Jan 05, 2021 356.53 360.02 353.79 356.87 214,842 -0.02(-0.01%)
Jan 04, 2021 373.82 378.67 353.61 356.89 314,851 -15.61(-4.19%)
Dec 31, 2020 372.50 372.50 372.50 147,280 +5.22(+1.42%)
Dec 30, 2020 366.16 369.07 362.83 367.28 147,280 +3.24(+0.89%)
Dec 29, 2020 363.91 367.35 357.60 364.04 187,260 +1.28(+0.35%)
Dec 28, 2020 368.75 369.95 360.92 362.76 153,413 -1.97(-0.54%)
Dec 24, 2020 364.95 366.87 361.19 364.73 83,200 -0.79(-0.22%)
Dec 23, 2020 371.46 371.68 363.02 365.52 138,870 -4.21(-1.14%)
Dec 22, 2020 362.01 370.88 362.00 369.73 204,359 +7.72(+2.13%)
Dec 21, 2020 360.43 365.00 352.79 362.01 309,682 -2.36(-0.65%)
Dec 18, 2020 358.20 366.35 356.61 364.37 637,500 +8.22(+2.31%)
Dec 17, 2020 352.63 357.26 350.35 356.15 294,766 +3.21(+0.91%)
Dec 16, 2020 348.09 355.55 347.19 352.94 288,669 +4.15(+1.19%)
Dec 15, 2020 347.00 353.19 345.92 348.79 280,608 +2.21(+0.64%)
Dec 14, 2020 339.46 348.22 338.31 346.58 354,090 +8.79(+2.60%)
Dec 11, 2020 331.37 339.52 330.28 337.79 292,100 +6.39(+1.93%)
Dec 10, 2020 333.98 336.50 330.11 331.40 323,579 -3.50(-1.05%)
Dec 09, 2020 337.97 342.29 334.18 334.90 307,107 -4.22(-1.24%)
Dec 08, 2020 334.59 339.49 330.04 339.12 355,018 +6.53(+1.96%)
Dec 07, 2020 325.28 335.02 324.42 332.59 344,033 +8.32(+2.57%)
Dec 04, 2020 329.52 329.52 318.89 324.27 467,800 -5.97(-1.81%)
Dec 03, 2020 337.07 340.42 328.55 330.24 486,340 -8.89(-2.62%)
Dec 02, 2020 350.70 352.50 335.60 339.13 413,050 -13.97(-3.96%)
Dec 01, 2020 346.11 353.77 342.13 353.10 744,307 +6.99(+2.02%)
Nov 30, 2020 343.99 346.82 337.57 346.11 3,029,331 +2.99(+0.87%)
Nov 27, 2020 336.55 344.22 333.75 343.12 310,700 +9.53(+2.86%)
Nov 25, 2020 330.37 337.68 329.50 333.59 449,100 +5.31(+1.62%)
Nov 24, 2020 332.65 337.71 325.38 328.28 417,648 -5.85(-1.75%)
Nov 23, 2020 339.22 343.82 333.21 334.13 541,925 -5.74(-1.69%)
Nov 20, 2020 336.52 341.18 330.88 339.87 431,900 +1.22(+0.36%)
Nov 19, 2020 326.43 340.36 326.43 338.65 545,998 +16.21(+5.03%)
Nov 18, 2020 330.16 332.18 321.57 322.44 552,347 -7.01(-2.13%)
Nov 17, 2020 341.72 344.62 327.15 329.45 420,867 -11.35(-3.33%)
Nov 16, 2020 338.16 341.26 333.54 340.80 381,079 +0.17(+0.05%)
Nov 13, 2020 340.41 344.79 338.24 340.63 265,100 +1.10(+0.32%)
Nov 12, 2020 349.36 350.74 336.97 339.53 272,486 -6.54(-1.89%)
Nov 11, 2020 340.58 349.72 336.03 346.07 496,611 +6.36(+1.87%)
Nov 10, 2020 322.68 340.80 322.49 339.71 566,073 +17.41(+5.40%)
Nov 09, 2020 366.74 376.50 320.92 322.30 974,918 -60.59(-15.82%)
Nov 06, 2020 386.27 391.49 380.89 382.89 440,000 -1.03(-0.27%)
Nov 05, 2020 380.95 391.11 379.40 383.92 326,625 +6.75(+1.79%)
Nov 04, 2020 368.53 381.15 365.00 377.17 433,034 +12.99(+3.57%)
Nov 03, 2020 360.18 367.71 357.92 364.18 255,972 +6.89(+1.93%)
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.