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

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 4.280 4.280 4.036 4.036 643,043 -0.22(-5.23%)
Jul 30, 2002 4.465 4.467 4.203 4.259 1,259,818 -0.13(-2.89%)
Jul 29, 2002 4.044 4.475 4.020 4.385 869,614 +0.32(+8.00%)
Jul 26, 2002 4.178 4.207 3.931 4.061 806,404 -0.13(-3.10%)
Jul 25, 2002 4.264 4.480 4.072 4.191 1,506,090 -0.03(-0.73%)
Jul 24, 2002 3.963 4.376 3.890 4.221 1,994,514 +0.23(+5.65%)
Jul 23, 2002 4.020 4.121 3.875 3.996 1,432,028 -0.06(-1.60%)
Jul 22, 2002 3.922 4.124 3.752 4.061 2,001,480 +0.14(+3.61%)
Jul 19, 2002 4.231 4.272 3.864 3.919 2,340,679 -0.37(-8.63%)
Jul 17, 2002 4.226 4.402 4.225 4.290 1,186,484 -0.05(-1.09%)
Jul 12, 2002 4.247 4.551 4.247 4.337 1,121,632 -0.02(-0.37%)
Jul 11, 2002 4.264 4.353 4.085 4.353 1,187,852 +0.10(+2.29%)
Jul 10, 2002 4.580 4.582 4.184 4.255 2,164,458 -0.29(-6.43%)
Jul 09, 2002 4.653 4.653 4.548 4.548 551,649 -0.11(-2.27%)
Jul 08, 2002 4.629 4.653 4.629 4.653 451,498 +0.02(+0.53%)
Jul 05, 2002 4.532 4.650 4.467 4.629 310,029 +0.15(+3.30%)
Jul 04, 2002 4.580 4.587 4.418 4.481 1,136,135 +0.00(+0.00%)
Jul 03, 2002 4.580 4.587 4.418 4.481 1,136,135 -0.06(-1.32%)
Jul 02, 2002 4.499 4.588 4.483 4.541 1,155,837 -0.02(-0.36%)
Jul 01, 2002 4.515 4.597 4.493 4.558 741,552 +0.05(+1.08%)
Jun 28, 2002 4.564 4.670 4.385 4.509 1,411,412 -0.08(-1.73%)
Jun 27, 2002 4.621 4.686 4.507 4.588 481,325 +0.03(+0.75%)
Jun 26, 2002 4.629 4.670 4.442 4.554 532,768 -0.07(-1.61%)
Jun 25, 2002 4.717 4.791 4.629 4.629 719,935 +0.03(+0.71%)
Jun 21, 2002 4.733 4.811 4.541 4.597 1,128,473 -0.10(-2.21%)
Jun 20, 2002 4.662 4.791 4.660 4.700 932,003 +0.06(+1.22%)
Jun 19, 2002 4.580 4.678 4.548 4.644 624,436 +0.06(+1.20%)
Jun 18, 2002 4.588 4.605 4.549 4.588 484,608 +0.00(+0.07%)
Jun 17, 2002 4.548 4.613 4.548 4.585 369,134 +0.03(+0.64%)
Jun 14, 2002 4.499 4.580 4.467 4.556 879,738 +0.00(+0.07%)
Jun 12, 2002 4.538 4.588 4.532 4.553 409,085 +0.00(+0.11%)
Jun 11, 2002 4.564 4.652 4.499 4.548 378,438 +0.00(+0.00%)
Jun 10, 2002 4.564 4.600 4.475 4.548 437,543 +0.02(+0.54%)
Jun 07, 2002 4.304 4.538 4.264 4.523 1,577,236 +0.22(+5.02%)
Jun 06, 2002 4.549 4.588 4.166 4.307 2,598,991 -0.25(-5.42%)
Jun 05, 2002 4.597 4.629 4.551 4.554 448,762 -0.20(-4.17%)
May 31, 2002 4.681 4.824 4.681 4.752 409,906 +0.09(+1.92%)
May 28, 2002 4.726 4.726 4.588 4.663 295,800 -0.05(-1.10%)
May 27, 2002 4.726 4.775 4.702 4.715 172,390 +0.00(+0.00%)
May 24, 2002 4.726 4.775 4.702 4.715 169,927 -0.04(-0.75%)
May 23, 2002 4.873 4.873 4.726 4.751 201,669 -0.06(-1.35%)
May 22, 2002 4.686 4.873 4.686 4.816 588,864 +0.07(+1.54%)
May 21, 2002 4.629 4.791 4.629 4.743 897,798 +0.03(+0.55%)
May 20, 2002 4.848 4.848 3.386 4.717 929,814 -0.08(-1.73%)
May 17, 2002 4.873 4.873 4.725 4.800 365,577 -0.05(-1.01%)
May 16, 2002 4.889 4.897 4.765 4.848 269,257 -0.04(-0.80%)
May 15, 2002 4.840 4.913 4.749 4.887 686,825 +0.06(+1.14%)
May 14, 2002 5.019 5.068 4.764 4.832 588,043 -0.16(-3.25%)
May 13, 2002 4.937 4.994 4.791 4.994 544,808 +0.13(+2.71%)
May 10, 2002 5.076 5.076 4.842 4.863 622,247 -0.19(-3.70%)
May 09, 2002 5.098 5.133 5.004 5.050 313,586 +0.01(+0.29%)
May 08, 2002 5.176 5.262 5.017 5.035 180,873 +0.00(+0.00%)
May 07, 2002 5.157 5.157 5.035 5.035 400,602 -0.09(-1.74%)
May 06, 2002 5.194 5.238 5.124 5.124 359,010 -0.05(-1.04%)
May 03, 2002 5.076 5.178 5.063 5.178 666,302 +0.05(+0.89%)
May 02, 2002 5.051 5.189 5.012 5.133 707,895 +0.06(+1.28%)
May 01, 2002 5.133 5.157 4.968 5.068 586,127 -0.08(-1.55%)
Apr 30, 2002 5.246 5.246 5.115 5.147 533,863 -0.07(-1.28%)
Apr 29, 2002 5.264 5.308 5.115 5.214 312,218 -0.02(-0.46%)
Apr 26, 2002 5.207 5.277 5.181 5.238 189,903 +0.02(+0.47%)
Apr 25, 2002 5.232 5.280 5.197 5.214 203,858 -0.02(-0.46%)
Apr 24, 2002 5.254 5.340 5.189 5.238 506,226 +0.02(+0.37%)
Apr 23, 2002 5.199 5.310 5.157 5.219 499,932 +0.01(+0.28%)
Apr 22, 2002 5.102 5.222 5.074 5.204 671,775 +0.11(+2.07%)
Apr 19, 2002 5.142 5.142 4.968 5.099 370,502 -0.04(-0.82%)
Apr 18, 2002 5.069 5.141 5.035 5.141 451,225 +0.06(+1.28%)
Apr 17, 2002 5.197 5.249 5.011 5.076 844,439 -0.03(-0.66%)
Apr 16, 2002 5.425 5.441 5.068 5.110 1,365,715 -0.16(-2.96%)
Apr 15, 2002 5.279 5.360 5.152 5.266 354,358 -0.03(-0.58%)
Apr 12, 2002 5.056 5.301 5.025 5.297 834,588 +0.28(+5.53%)
Apr 11, 2002 5.329 5.337 4.954 5.019 1,567,932 -0.37(-6.90%)
Apr 10, 2002 5.236 5.441 5.165 5.391 679,163 +0.23(+4.47%)
Apr 09, 2002 4.932 5.180 4.932 5.160 456,424 +0.26(+5.37%)
Apr 08, 2002 4.789 4.913 4.694 4.897 581,202 +0.11(+2.20%)
Apr 05, 2002 4.872 4.873 4.613 4.791 390,478 +0.01(+0.17%)
Apr 04, 2002 4.830 4.970 4.780 4.783 333,288 -0.02(-0.51%)
Apr 03, 2002 4.788 4.873 4.730 4.808 646,874 -0.01(-0.17%)
Apr 02, 2002 4.839 4.874 4.757 4.816 360,378 -0.08(-1.63%)
Apr 01, 2002 5.206 5.207 4.842 4.895 696,950 -0.20(-4.01%)
Mar 29, 2002 5.344 5.376 5.100 5.100 622,247 +0.00(+0.00%)
Mar 28, 2002 5.344 5.376 5.100 5.100 622,247 -0.26(-4.85%)
Mar 27, 2002 5.287 5.370 5.262 5.360 293,611 +0.04(+0.76%)
Mar 26, 2002 5.360 5.360 5.279 5.319 153,235 -0.02(-0.43%)
Mar 25, 2002 5.311 5.370 5.280 5.342 149,131 +0.05(+0.86%)
Mar 22, 2002 5.279 5.370 5.271 5.297 363,935 +0.01(+0.28%)
Mar 21, 2002 5.293 5.370 5.271 5.282 419,209 -0.01(-0.15%)
Mar 20, 2002 5.392 5.392 5.271 5.290 513,066 -0.13(-2.37%)
Mar 19, 2002 5.360 5.475 5.337 5.418 568,341 +0.14(+2.65%)
Mar 18, 2002 5.322 5.401 5.261 5.279 678,342 -0.05(-0.92%)
Mar 15, 2002 5.264 5.327 5.246 5.327 292,242 +0.06(+1.23%)
Mar 14, 2002 5.319 5.327 5.254 5.262 1,167,603 -0.05(-0.86%)
Mar 13, 2002 5.287 5.331 5.230 5.308 646,601 +0.03(+0.49%)
Mar 12, 2002 5.206 5.344 5.206 5.282 513,887 +0.07(+1.31%)
Mar 11, 2002 5.279 5.288 5.181 5.214 974,416 +0.00(+0.00%)
Mar 08, 2002 5.165 5.223 5.084 5.214 942,948 +0.03(+0.63%)
Mar 07, 2002 4.992 5.204 4.986 5.181 543,714 +0.20(+4.08%)
Mar 06, 2002 4.978 5.004 4.915 4.978 455,056 +0.01(+0.26%)
Mar 05, 2002 4.994 5.004 4.939 4.965 285,128 +0.00(+0.07%)
Mar 04, 2002 4.913 4.970 4.895 4.962 522,917 +0.09(+1.77%)
Mar 01, 2002 4.881 4.889 4.754 4.876 262,143 +0.04(+0.91%)
Feb 28, 2002 4.760 4.892 4.760 4.832 317,417 +0.00(+0.00%)
Feb 27, 2002 4.737 4.886 4.713 4.832 197,017 +0.08(+1.71%)
Feb 26, 2002 4.830 4.832 4.694 4.751 341,770 -0.04(-0.88%)
Feb 25, 2002 4.944 4.946 4.759 4.793 469,558 +0.01(+0.14%)
Feb 22, 2002 4.936 4.952 4.782 4.787 255,028 -0.05(-0.97%)
Feb 21, 2002 4.933 5.022 4.824 4.834 439,185 -0.03(-0.67%)
Feb 20, 2002 4.759 4.949 4.759 4.866 659,188 +0.06(+1.35%)
Feb 19, 2002 4.824 4.824 4.752 4.801 525,927 +0.00(+0.00%)
Feb 18, 2002 4.736 4.801 4.726 4.801 293,884 +0.00(+0.00%)
Feb 15, 2002 4.736 4.801 4.726 4.801 293,884 +0.06(+1.16%)
Feb 14, 2002 4.694 4.801 4.686 4.746 337,666 +0.01(+0.24%)
Feb 13, 2002 4.751 4.783 4.702 4.735 441,648 +0.00(+0.00%)
Feb 12, 2002 4.679 4.759 4.644 4.735 808,867 +0.07(+1.50%)
Feb 11, 2002 4.704 4.751 4.569 4.665 1,257,356 +0.06(+1.30%)
Feb 08, 2002 4.709 4.710 4.467 4.605 373,786 +0.09(+1.94%)
Feb 07, 2002 4.241 4.670 4.223 4.517 1,095,637 -0.08(-1.73%)
Feb 06, 2002 4.558 4.743 4.520 4.597 424,408 -0.04(-0.91%)
Feb 05, 2002 4.532 4.670 4.523 4.639 454,235 +0.06(+1.28%)
Feb 04, 2002 4.629 4.629 4.507 4.580 339,855 +0.05(+1.08%)
Feb 01, 2002 4.660 4.662 4.523 4.532 221,371 -0.08(-1.69%)
Jan 31, 2002 4.639 4.816 4.491 4.610 649,063 +0.02(+0.46%)
Jan 30, 2002 4.384 4.629 4.345 4.588 719,114 +0.22(+5.06%)
Jan 29, 2002 4.426 4.440 4.264 4.368 248,734 -0.03(-0.74%)
Jan 28, 2002 4.223 4.418 4.223 4.400 262,690 +0.12(+2.85%)
Jan 25, 2002 4.215 4.283 4.166 4.278 244,083 +0.05(+1.15%)
Jan 24, 2002 4.345 4.426 4.194 4.229 200,027 -0.13(-3.02%)
Jan 23, 2002 4.192 4.395 4.192 4.361 461,623 +0.16(+3.91%)
Jan 22, 2002 4.191 4.353 4.142 4.197 204,405 -0.02(-0.42%)
Jan 21, 2002 4.226 4.296 4.215 4.215 139,280 +0.00(+0.00%)
Jan 18, 2002 4.226 4.296 4.215 4.215 137,365 -0.09(-2.11%)
Jan 17, 2002 4.255 4.306 4.191 4.306 144,206 +0.04(+0.91%)
Jan 16, 2002 4.142 4.316 4.142 4.267 248,187 +0.05(+1.23%)
Jan 15, 2002 4.298 4.304 4.124 4.215 160,076 -0.08(-1.96%)
Jan 14, 2002 4.385 4.426 4.020 4.299 273,088 -0.03(-0.68%)
Jan 11, 2002 4.416 4.450 4.324 4.329 349,159 -0.09(-1.99%)
Jan 10, 2002 4.345 4.436 4.303 4.416 131,345 -0.04(-0.95%)
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.