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

Pool Corp (NQ: POOL )

361.43 +1.93 (+0.54%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 2, 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 (%)
Aug 30, 2002 4.562 4.569 4.498 4.500 330,865 -0.04(-0.79%)
Aug 29, 2002 4.425 4.559 4.416 4.536 407,512 +0.07(+1.64%)
Aug 28, 2002 4.355 4.528 4.334 4.463 710,282 +0.11(+2.55%)
Aug 27, 2002 4.522 4.522 4.351 4.352 978,956 -0.09(-2.02%)
Aug 26, 2002 4.513 4.639 4.432 4.442 992,867 -0.08(-1.69%)
Aug 23, 2002 4.577 4.641 4.484 4.518 621,633 -0.14(-3.04%)
Aug 22, 2002 4.566 4.662 4.562 4.660 469,702 +0.10(+2.25%)
Aug 21, 2002 4.489 4.654 4.489 4.557 768,588 +0.07(+1.53%)
Aug 20, 2002 4.479 4.489 4.351 4.489 44,869,984 -0.08(-1.79%)
Aug 16, 2002 4.504 4.587 4.367 4.570 775,424 +0.09(+2.11%)
Aug 15, 2002 4.272 4.502 4.269 4.476 934,763 +0.23(+5.49%)
Aug 14, 2002 4.080 4.262 4.080 4.243 1,098,428 +0.15(+3.58%)
Aug 13, 2002 4.098 4.188 4.073 4.096 913,220 -0.06(-1.45%)
Aug 12, 2002 4.204 4.204 4.049 4.157 265,673 +0.12(+3.07%)
Aug 07, 2002 4.114 4.196 3.994 4.033 1,487,665 +0.02(+0.57%)
Aug 06, 2002 3.951 4.103 3.873 4.010 710,064 +0.10(+2.54%)
Aug 05, 2002 4.023 4.023 3.865 3.911 1,217,081 -0.11(-2.68%)
Aug 02, 2002 4.083 4.090 3.984 4.018 2,129,570 -0.10(-2.41%)
Aug 01, 2002 4.132 4.155 4.057 4.117 962,148 +0.07(+1.69%)
Jul 31, 2002 4.293 4.293 4.049 4.049 640,999 -0.22(-5.23%)
Jul 30, 2002 4.479 4.481 4.217 4.272 1,255,814 -0.13(-2.89%)
Jul 29, 2002 4.057 4.489 4.033 4.399 866,849 +0.33(+8.00%)
Jul 26, 2002 4.192 4.220 3.943 4.073 803,841 -0.13(-3.10%)
Jul 25, 2002 4.277 4.494 4.085 4.204 1,501,303 -0.03(-0.73%)
Jul 24, 2002 3.976 4.390 3.902 4.235 1,988,174 +0.23(+5.65%)
Jul 23, 2002 4.033 4.134 3.888 4.008 1,427,476 -0.07(-1.60%)
Jul 22, 2002 3.935 4.137 3.764 4.073 1,995,118 +0.14(+3.61%)
Jul 19, 2002 4.245 4.285 3.876 3.932 2,333,239 -0.37(-8.63%)
Jul 17, 2002 4.240 4.416 4.238 4.303 1,182,712 -0.05(-1.09%)
Jul 12, 2002 4.261 4.566 4.261 4.351 1,118,067 -0.02(-0.37%)
Jul 11, 2002 4.277 4.367 4.098 4.367 1,184,076 +0.10(+2.29%)
Jul 10, 2002 4.595 4.596 4.197 4.269 2,157,578 -0.29(-6.43%)
Jul 09, 2002 4.668 4.668 4.562 4.562 549,896 -0.11(-2.27%)
Jul 08, 2002 4.644 4.668 4.644 4.668 450,063 +0.02(+0.53%)
Jul 05, 2002 4.546 4.665 4.481 4.644 309,043 +0.15(+3.30%)
Jul 04, 2002 4.595 4.601 4.432 4.495 1,132,523 +0.00(+0.00%)
Jul 03, 2002 4.595 4.601 4.432 4.495 1,132,523 -0.06(-1.32%)
Jul 02, 2002 4.513 4.603 4.497 4.556 1,152,163 -0.02(-0.36%)
Jul 01, 2002 4.530 4.611 4.507 4.572 739,195 +0.05(+1.08%)
Jun 28, 2002 4.579 4.685 4.399 4.523 1,406,926 -0.08(-1.73%)
Jun 27, 2002 4.636 4.701 4.522 4.603 479,795 +0.03(+0.75%)
Jun 26, 2002 4.644 4.685 4.456 4.569 531,075 -0.07(-1.61%)
Jun 25, 2002 4.732 4.807 4.644 4.644 717,647 +0.03(+0.71%)
Jun 21, 2002 4.748 4.826 4.556 4.611 1,124,886 -0.10(-2.21%)
Jun 20, 2002 4.676 4.807 4.675 4.715 929,040 +0.06(+1.22%)
Jun 19, 2002 4.595 4.693 4.562 4.658 622,451 +0.06(+1.20%)
Jun 18, 2002 4.603 4.619 4.564 4.603 483,068 +0.00(+0.07%)
Jun 17, 2002 4.562 4.627 4.562 4.600 367,961 +0.03(+0.64%)
Jun 14, 2002 4.513 4.595 4.481 4.570 876,942 +0.00(+0.07%)
Jun 12, 2002 4.553 4.603 4.546 4.567 407,784 +0.00(+0.11%)
Jun 11, 2002 4.579 4.667 4.513 4.562 377,235 +0.00(+0.00%)
Jun 10, 2002 4.579 4.614 4.489 4.562 436,152 +0.02(+0.54%)
Jun 07, 2002 4.318 4.553 4.277 4.538 1,572,222 +0.22(+5.01%)
Jun 06, 2002 4.564 4.603 4.179 4.321 2,590,730 -0.25(-5.42%)
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.