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

Pool Corp (NQ: POOL )

364.65 +4.54 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 430.18 448.85 430.18 447.12 626,598 +8.96(+2.04%)
Feb 25, 2022 425.18 441.01 426.76 438.17 454,750 +12.99(+3.05%)
Feb 24, 2022 391.95 425.75 391.48 425.18 511,444 +20.13(+4.97%)
Feb 23, 2022 420.16 422.61 403.24 405.04 453,928 -14.33(-3.42%)
Feb 22, 2022 441.20 445.52 416.71 419.38 594,076 -24.09(-5.43%)
Feb 18, 2022 443.47 0 +8.69(+2.00%)
Feb 17, 2022 453.38 455.84 433.66 434.78 841,853 -13.90(-3.10%)
Feb 16, 2022 448.02 449.26 443.33 448.69 476,783 +0.59(+0.13%)
Feb 15, 2022 444.65 455.38 440.36 448.09 307,417 +8.42(+1.91%)
Feb 14, 2022 434.61 442.05 433.60 439.68 374,791 +4.28(+0.98%)
Feb 11, 2022 443.25 447.38 429.55 435.40 253,171 -6.95(-1.57%)
Feb 10, 2022 443.65 453.41 439.44 442.35 212,829 -11.08(-2.44%)
Feb 09, 2022 449.61 458.80 447.68 453.42 252,348 +12.55(+2.85%)
Feb 08, 2022 437.22 444.63 430.72 440.88 321,236 +2.99(+0.68%)
Feb 07, 2022 440.49 444.22 434.11 437.88 365,984 +0.47(+0.11%)
Feb 04, 2022 444.54 436.29 437.41 379,733 -9.19(-2.06%)
Feb 03, 2022 452.04 445.68 446.61 322,534 -12.89(-2.81%)
Feb 02, 2022 462.94 467.58 457.54 459.50 260,210 -2.40(-0.52%)
Feb 01, 2022 463.90 470.69 453.84 461.90 357,877 -2.46(-0.53%)
Jan 31, 2022 447.51 465.18 464.35 310,507 +16.12(+3.60%)
Jan 28, 2022 441.51 448.28 430.13 448.24 292,931 +7.77(+1.76%)
Jan 27, 2022 447.15 451.22 438.71 440.47 331,106 +0.48(+0.11%)
Jan 26, 2022 453.83 461.32 436.63 439.99 327,184 -8.51(-1.90%)
Jan 25, 2022 456.80 462.88 444.00 448.50 420,055 -17.19(-3.69%)
Jan 24, 2022 453.38 467.81 438.33 465.69 648,765 +6.57(+1.43%)
Jan 21, 2022 464.56 472.15 457.30 459.12 345,783 -5.41(-1.17%)
Jan 20, 2022 481.47 490.14 464.04 464.53 284,525 -13.87(-2.90%)
Jan 19, 2022 484.94 491.75 478.13 478.40 250,608 -3.17(-0.66%)
Jan 18, 2022 472.39 485.15 465.21 481.57 362,983 -0.19(-0.04%)
Jan 14, 2022 481.76 0 -12.80(-2.59%)
Jan 13, 2022 500.64 501.91 490.02 494.56 446,002 -5.44(-1.09%)
Jan 12, 2022 492.39 507.60 492.39 500.00 481,235 +10.48(+2.14%)
Jan 11, 2022 483.91 493.19 476.24 489.52 395,967 +5.61(+1.16%)
Jan 10, 2022 484.62 484.83 473.17 483.91 560,856 -6.69(-1.36%)
Jan 07, 2022 504.89 506.49 489.65 490.60 324,098 -16.92(-3.33%)
Jan 06, 2022 511.32 519.45 498.00 507.52 288,131 -8.64(-1.67%)
Jan 05, 2022 532.39 537.98 515.02 516.16 285,639 -20.00(-3.73%)
Jan 04, 2022 538.35 541.76 529.09 536.15 205,994 -0.35(-0.07%)
Jan 03, 2022 551.86 551.86 526.75 536.51 293,312 -15.36(-2.78%)
Dec 31, 2021 546.80 554.99 543.55 551.86 148,708 +5.06(+0.93%)
Dec 30, 2021 552.49 555.24 539.06 546.80 213,853 -6.65(-1.20%)
Dec 29, 2021 549.66 554.79 544.83 553.45 185,173 +6.26(+1.14%)
Dec 28, 2021 548.46 551.45 536.37 547.19 271,414 +0.29(+0.05%)
Dec 27, 2021 539.19 547.48 534.27 546.90 336,316 +10.98(+2.05%)
Dec 23, 2021 532.84 544.21 532.84 535.92 252,922 +0.51(+0.09%)
Dec 22, 2021 530.22 535.86 525.58 535.41 226,913 +7.48(+1.42%)
Dec 21, 2021 530.16 533.54 516.63 527.93 414,697 +3.11(+0.59%)
Dec 20, 2021 522.77 527.17 509.41 524.83 452,046 -2.31(-0.44%)
Dec 17, 2021 537.85 539.50 522.86 527.14 620,436 -10.65(-1.98%)
Dec 16, 2021 555.87 557.18 528.48 537.78 357,021 -15.59(-2.82%)
Dec 15, 2021 545.12 554.21 536.84 553.37 434,834 +8.63(+1.58%)
Dec 14, 2021 543.07 547.38 539.19 544.75 294,711 -3.41(-0.62%)
Dec 13, 2021 547.74 552.01 542.15 548.16 214,569 -0.46(-0.08%)
Dec 10, 2021 539.15 553.56 538.78 548.62 210,290 +12.95(+2.42%)
Dec 09, 2021 550.66 551.92 533.96 535.67 170,245 -15.00(-2.72%)
Dec 08, 2021 549.42 551.90 538.72 550.66 162,324 +1.56(+0.28%)
Dec 07, 2021 541.28 550.08 537.12 549.10 224,677 +14.84(+2.78%)
Dec 06, 2021 535.31 535.90 524.07 534.26 234,994 +3.03(+0.57%)
Dec 03, 2021 543.80 543.80 524.96 531.23 219,429 -11.56(-2.13%)
Dec 02, 2021 539.36 545.96 537.23 542.79 209,861 +4.37(+0.81%)
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.