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 (%)
May 30, 2003 5.215 5.294 5.210 5.249 484,383 +0.06(+1.16%)
May 29, 2003 5.167 5.236 5.148 5.189 526,385 +0.02(+0.41%)
May 28, 2003 5.078 5.167 5.060 5.167 277,647 +0.03(+0.67%)
May 27, 2003 5.052 5.156 5.019 5.133 334,377 +0.07(+1.32%)
May 23, 2003 5.035 5.091 5.032 5.066 196,917 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,193 +0.04(+0.84%)
May 21, 2003 4.988 5.065 4.972 5.021 423,017 +0.01(+0.16%)
May 20, 2003 4.986 5.047 4.970 5.013 367,924 +0.01(+0.20%)
May 19, 2003 5.092 5.117 4.920 5.003 804,578 -0.09(-1.73%)
May 16, 2003 5.130 5.136 5.035 5.091 337,650 -0.07(-1.36%)
May 15, 2003 5.159 5.246 5.117 5.161 311,467 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.101 5.176 592,115 +0.07(+1.41%)
May 13, 2003 5.149 5.166 5.076 5.104 423,835 -0.06(-1.20%)
May 12, 2003 5.114 5.174 5.099 5.166 562,932 +0.05(+0.96%)
May 09, 2003 5.092 5.135 5.057 5.117 470,473 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.034 5.068 1,556,791 -0.32(-6.01%)
May 07, 2003 5.482 5.524 5.387 5.392 510,020 -0.11(-2.04%)
May 06, 2003 5.485 5.544 5.418 5.505 470,746 +0.00(+0.09%)
May 05, 2003 5.490 5.593 5.449 5.500 790,123 +0.02(+0.33%)
May 02, 2003 5.231 5.506 5.231 5.482 1,084,408 +0.24(+4.54%)
May 01, 2003 5.433 5.433 5.234 5.244 548,477 -0.14(-2.51%)
Apr 30, 2003 5.316 5.637 5.249 5.379 1,304,235 +0.06(+1.20%)
Apr 29, 2003 5.180 5.387 5.141 5.316 897,036 +0.18(+3.42%)
Apr 28, 2003 5.014 5.171 4.972 5.140 657,845 +0.15(+3.04%)
Apr 25, 2003 5.092 5.174 4.872 4.988 1,124,773 -0.16(-3.16%)
Apr 24, 2003 4.889 5.213 4.889 5.151 1,572,882 +0.25(+5.19%)
Apr 23, 2003 4.995 5.053 4.894 4.897 606,843 -0.15(-2.91%)
Apr 22, 2003 5.035 5.065 5.004 5.044 433,654 +0.02(+0.49%)
Apr 21, 2003 5.053 5.068 5.011 5.019 615,297 -0.03(-0.68%)
Apr 17, 2003 5.092 5.109 5.027 5.053 398,198 +0.02(+0.36%)
Apr 16, 2003 5.066 5.133 4.995 5.035 178,370 -0.02(-0.45%)
Apr 15, 2003 5.065 5.065 5.019 5.058 445,109 +0.02(+0.45%)
Apr 14, 2003 4.970 5.114 4.965 5.035 532,658 +0.11(+2.15%)
Apr 11, 2003 4.889 4.965 4.889 4.929 501,293 +0.07(+1.51%)
Apr 10, 2003 4.897 4.898 4.809 4.856 440,745 -0.02(-0.33%)
Apr 09, 2003 4.946 5.006 4.837 4.872 378,288 -0.10(-2.06%)
Apr 08, 2003 5.070 5.076 4.941 4.975 393,288 -0.10(-2.02%)
Apr 07, 2003 5.014 5.244 4.967 5.078 560,204 +0.13(+2.67%)
Apr 04, 2003 5.068 5.068 4.926 4.946 295,103 -0.09(-1.75%)
Apr 03, 2003 5.032 5.130 4.993 5.034 489,565 -0.04(-0.80%)
Apr 02, 2003 4.944 5.149 4.926 5.074 710,483 +0.14(+2.77%)
Apr 01, 2003 4.824 4.954 4.812 4.938 556,931 +0.10(+1.99%)
Mar 31, 2003 4.773 4.949 4.692 4.841 951,595 +0.01(+0.13%)
Mar 28, 2003 4.833 4.848 4.773 4.835 287,859 +0.00(+0.03%)
Mar 27, 2003 4.752 4.897 4.656 4.833 345,573 +0.05(+0.95%)
Mar 26, 2003 4.781 4.820 4.727 4.788 215,976 +0.01(+0.27%)
Mar 25, 2003 4.581 4.848 4.564 4.775 582,165 +0.13(+2.88%)
Mar 24, 2003 4.687 4.726 4.568 4.641 255,656 -0.15(-3.23%)
Mar 21, 2003 4.713 4.897 4.703 4.796 569,625 +0.12(+2.65%)
Mar 20, 2003 4.548 4.672 4.498 4.672 281,149 +0.12(+2.58%)
Mar 19, 2003 4.620 4.620 4.546 4.555 446,775 -0.05(-0.99%)
Mar 18, 2003 4.563 4.615 4.529 4.600 41,701,708 +0.04(+0.82%)
Mar 17, 2003 4.408 4.563 4.397 4.563 328,197 +0.15(+3.51%)
Mar 14, 2003 4.341 4.439 4.310 4.408 339,226 +0.02(+0.56%)
Mar 13, 2003 4.237 4.398 4.204 4.384 360,832 +0.17(+4.14%)
Mar 12, 2003 4.155 4.230 4.155 4.209 265,369 +0.02(+0.47%)
Mar 11, 2003 4.181 4.196 4.144 4.190 527,748 +0.03(+0.82%)
Mar 10, 2003 4.318 4.318 4.133 4.155 440,199 -0.14(-3.19%)
Mar 07, 2003 4.250 4.309 4.240 4.292 294,012 +0.01(+0.19%)
Mar 06, 2003 4.320 4.333 4.242 4.284 589,387 -0.07(-1.50%)
Mar 05, 2003 4.359 4.392 4.282 4.349 433,654 -0.04(-0.82%)
Mar 04, 2003 4.375 4.432 4.357 4.385 421,926 -0.01(-0.33%)
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.