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 (%)
Mar 29, 2002 5.344 5.377 5.101 5.101 622,185 +0.00(+0.00%)
Mar 28, 2002 5.344 5.377 5.101 5.101 622,185 -0.26(-4.85%)
Mar 27, 2002 5.287 5.370 5.263 5.360 293,581 +0.04(+0.76%)
Mar 26, 2002 5.360 5.360 5.279 5.320 153,220 -0.02(-0.43%)
Mar 25, 2002 5.312 5.370 5.281 5.343 149,116 +0.05(+0.86%)
Mar 22, 2002 5.279 5.370 5.271 5.297 363,898 +0.01(+0.28%)
Mar 21, 2002 5.294 5.370 5.271 5.282 419,167 -0.01(-0.15%)
Mar 20, 2002 5.393 5.393 5.271 5.291 513,015 -0.13(-2.37%)
Mar 19, 2002 5.360 5.476 5.338 5.419 568,284 +0.14(+2.65%)
Mar 18, 2002 5.323 5.401 5.261 5.279 678,274 -0.05(-0.91%)
Mar 15, 2002 5.265 5.328 5.247 5.328 292,213 +0.06(+1.23%)
Mar 14, 2002 5.320 5.328 5.255 5.263 1,167,486 -0.05(-0.86%)
Mar 13, 2002 5.287 5.331 5.231 5.308 646,536 +0.03(+0.49%)
Mar 12, 2002 5.206 5.344 5.206 5.282 513,836 +0.07(+1.31%)
Mar 11, 2002 5.279 5.289 5.182 5.214 974,318 +0.00(+0.00%)
Mar 08, 2002 5.166 5.224 5.084 5.214 942,853 +0.03(+0.63%)
Mar 07, 2002 4.993 5.205 4.987 5.182 543,659 +0.20(+4.08%)
Mar 06, 2002 4.979 5.005 4.915 4.979 455,010 +0.01(+0.26%)
Mar 05, 2002 4.995 5.005 4.940 4.966 285,099 +0.00(+0.07%)
Mar 04, 2002 4.914 4.971 4.896 4.963 522,865 +0.09(+1.77%)
Mar 01, 2002 4.881 4.889 4.755 4.876 262,116 +0.04(+0.91%)
Feb 28, 2002 4.760 4.893 4.760 4.833 317,385 +0.00(+0.00%)
Feb 27, 2002 4.737 4.886 4.714 4.833 196,997 +0.08(+1.71%)
Feb 26, 2002 4.831 4.833 4.694 4.751 341,736 -0.04(-0.88%)
Feb 25, 2002 4.945 4.946 4.759 4.794 469,511 +0.01(+0.14%)
Feb 22, 2002 4.937 4.953 4.782 4.787 255,002 -0.05(-0.97%)
Feb 21, 2002 4.933 5.023 4.824 4.834 439,141 -0.03(-0.67%)
Feb 20, 2002 4.759 4.949 4.759 4.867 659,122 +0.06(+1.35%)
Feb 19, 2002 4.824 4.824 4.753 4.802 525,874 +0.00(+0.00%)
Feb 18, 2002 4.737 4.802 4.727 4.802 293,855 +0.00(+0.00%)
Feb 15, 2002 4.737 4.802 4.727 4.802 293,855 +0.06(+1.16%)
Feb 14, 2002 4.694 4.802 4.686 4.746 337,632 +0.01(+0.24%)
Feb 13, 2002 4.751 4.784 4.703 4.735 441,603 +0.00(+0.00%)
Feb 12, 2002 4.680 4.759 4.644 4.735 808,785 +0.07(+1.50%)
Feb 11, 2002 4.704 4.751 4.569 4.665 1,257,229 +0.06(+1.30%)
Feb 08, 2002 4.709 4.711 4.467 4.605 373,748 +0.09(+1.94%)
Feb 07, 2002 4.241 4.670 4.223 4.517 1,095,527 -0.08(-1.73%)
Feb 06, 2002 4.558 4.743 4.521 4.597 424,366 -0.04(-0.91%)
Feb 05, 2002 4.532 4.670 4.524 4.639 454,189 +0.06(+1.28%)
Feb 04, 2002 4.630 4.630 4.508 4.581 339,821 +0.05(+1.08%)
Feb 01, 2002 4.660 4.662 4.524 4.532 221,349 -0.08(-1.69%)
Jan 31, 2002 4.639 4.816 4.491 4.610 648,998 +0.02(+0.46%)
Jan 30, 2002 4.384 4.630 4.345 4.589 719,042 +0.22(+5.06%)
Jan 29, 2002 4.426 4.441 4.264 4.368 248,709 -0.03(-0.74%)
Jan 28, 2002 4.223 4.418 4.223 4.400 262,663 +0.12(+2.85%)
Jan 25, 2002 4.215 4.284 4.167 4.279 244,058 +0.05(+1.15%)
Jan 24, 2002 4.345 4.426 4.194 4.230 200,007 -0.13(-3.02%)
Jan 23, 2002 4.193 4.396 4.193 4.361 461,577 +0.16(+3.91%)
Jan 22, 2002 4.191 4.353 4.142 4.197 204,385 -0.02(-0.42%)
Jan 21, 2002 4.227 4.297 4.215 4.215 139,266 +0.00(+0.00%)
Jan 18, 2002 4.227 4.297 4.215 4.215 137,351 -0.09(-2.11%)
Jan 17, 2002 4.256 4.306 4.191 4.306 144,191 +0.04(+0.91%)
Jan 16, 2002 4.142 4.316 4.142 4.267 248,162 +0.05(+1.23%)
Jan 15, 2002 4.298 4.305 4.124 4.215 160,060 -0.08(-1.96%)
Jan 14, 2002 4.385 4.426 4.020 4.300 273,060 -0.03(-0.68%)
Jan 11, 2002 4.417 4.451 4.324 4.329 349,124 -0.09(-1.99%)
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.