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

Pool Corp (NQ: POOL )

369.23 -13.84 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2002 4.580 4.670 4.558 4.629 322,099 +0.02(+0.46%)
Oct 30, 2002 4.475 4.662 4.475 4.608 385,826 +0.11(+2.53%)
Oct 29, 2002 4.484 4.540 4.418 4.494 630,456 -0.03(-0.60%)
Oct 28, 2002 4.611 4.622 4.546 4.521 543,166 -0.11(-2.29%)
Oct 25, 2002 4.597 4.627 4.558 4.627 336,024 +0.07(+1.46%)
Oct 24, 2002 4.579 4.726 4.556 4.561 383,910 -0.05(-1.12%)
Oct 23, 2002 4.574 4.629 4.509 4.613 343,686 +0.06(+1.39%)
Oct 22, 2002 4.509 4.647 4.506 4.549 476,399 +0.00(+0.04%)
Oct 21, 2002 4.462 4.564 4.385 4.548 471,747 +0.08(+1.85%)
Oct 18, 2002 4.465 4.467 4.346 4.465 493,091 +0.01(+0.15%)
Oct 17, 2002 4.303 4.458 4.303 4.458 687,695 +0.22(+5.08%)
Oct 16, 2002 4.098 4.330 3.922 4.242 1,403,871 +0.07(+1.59%)
Oct 15, 2002 4.467 4.663 4.127 4.176 2,762,899 -0.20(-4.53%)
Oct 14, 2002 4.304 4.374 4.223 4.374 586,674 +0.10(+2.28%)
Oct 11, 2002 4.249 4.337 4.249 4.277 553,838 +0.05(+1.27%)
Oct 10, 2002 4.208 4.312 4.174 4.223 966,284 +0.01(+0.19%)
Oct 09, 2002 4.181 4.272 4.174 4.215 478,041 +0.03(+0.78%)
Oct 08, 2002 4.087 4.239 4.085 4.182 519,634 +0.07(+1.78%)
Oct 07, 2002 4.168 4.236 4.078 4.109 667,671 -0.09(-2.17%)
Oct 04, 2002 4.329 4.410 4.187 4.200 637,297 -0.14(-3.15%)
Oct 03, 2002 4.431 4.510 4.334 4.337 463,265 -0.07(-1.69%)
Oct 02, 2002 4.661 4.710 4.411 4.411 951,431 -0.27(-5.82%)
Oct 01, 2002 4.434 4.702 4.320 4.684 1,145,165 +0.23(+5.21%)
Sep 30, 2002 4.369 4.493 4.242 4.452 1,049,392 +0.09(+2.12%)
Sep 27, 2002 4.520 4.532 4.356 4.359 786,976 -0.15(-3.28%)
Sep 26, 2002 4.353 4.540 4.346 4.507 1,417,980 +0.15(+3.35%)
Sep 25, 2002 4.275 4.385 4.210 4.361 781,760 +0.08(+1.98%)
Sep 24, 2002 4.191 4.335 4.150 4.276 1,386,966 +0.05(+1.18%)
Sep 23, 2002 4.126 4.239 4.119 4.226 644,882 +0.04(+0.89%)
Sep 20, 2002 4.111 4.233 4.111 4.189 821,402 +0.12(+2.83%)
Sep 19, 2002 4.189 4.270 4.074 4.074 1,774,281 -0.12(-2.79%)
Sep 18, 2002 4.204 4.303 4.077 4.191 1,203,449 -0.05(-1.22%)
Sep 17, 2002 4.525 4.531 4.216 4.242 2,043,661 -0.35(-7.57%)
Sep 16, 2002 4.640 4.726 4.549 4.590 263,464 -0.06(-1.36%)
Sep 13, 2002 4.588 4.696 4.517 4.653 351,671 +0.04(+0.84%)
Sep 12, 2002 4.668 4.668 4.569 4.614 244,975 -0.03(-0.66%)
Sep 11, 2002 4.800 4.838 4.637 4.645 375,154 -0.19(-4.03%)
Sep 10, 2002 4.710 4.840 4.710 4.840 936,244 +0.13(+2.65%)
Sep 09, 2002 4.605 4.759 4.501 4.715 430,204 +0.13(+2.80%)
Sep 06, 2002 4.496 4.588 4.491 4.587 238,336 +0.14(+3.25%)
Sep 05, 2002 4.480 4.528 4.298 4.442 476,399 -0.08(-1.80%)
Sep 04, 2002 4.272 4.567 4.272 4.523 421,535 +0.18(+4.15%)
Sep 03, 2002 4.481 4.481 4.265 4.343 365,965 -0.14(-3.19%)
Aug 30, 2002 4.548 4.554 4.483 4.486 331,920 -0.04(-0.79%)
Aug 29, 2002 4.411 4.545 4.402 4.522 408,811 +0.07(+1.64%)
Aug 28, 2002 4.342 4.514 4.321 4.449 712,547 +0.11(+2.55%)
Aug 27, 2002 4.507 4.507 4.337 4.338 982,078 -0.09(-2.02%)
Aug 26, 2002 4.499 4.624 4.418 4.428 996,033 -0.08(-1.69%)
Aug 23, 2002 4.563 4.626 4.470 4.504 623,615 -0.14(-3.04%)
Aug 22, 2002 4.551 4.647 4.548 4.645 471,200 +0.10(+2.25%)
Aug 21, 2002 4.475 4.639 4.475 4.543 771,039 +0.07(+1.53%)
Aug 20, 2002 4.465 4.474 4.337 4.474 45,013,072 -0.08(-1.79%)
Aug 16, 2002 4.489 4.572 4.353 4.556 777,897 +0.09(+2.11%)
Aug 15, 2002 4.259 4.488 4.255 4.462 937,744 +0.23(+5.49%)
Aug 14, 2002 4.067 4.249 4.067 4.229 1,101,931 +0.15(+3.58%)
Aug 13, 2002 4.085 4.174 4.061 4.083 916,132 -0.06(-1.45%)
Aug 12, 2002 4.190 4.190 4.036 4.143 266,521 +0.12(+3.07%)
Aug 07, 2002 4.101 4.182 3.981 4.020 1,492,409 +0.02(+0.57%)
Aug 06, 2002 3.939 4.090 3.861 3.997 712,328 +0.10(+2.54%)
Aug 05, 2002 4.010 4.010 3.853 3.898 1,220,962 -0.11(-2.68%)
Aug 02, 2002 4.070 4.077 3.971 4.005 2,136,361 -0.10(-2.41%)
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.