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

Pool Corp (NQ: POOL )

371.17 +1.17 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2021 546.02 558.45 537.86 538.43 321,539 -1.85(-0.34%)
Nov 30, 2021 543.07 548.01 532.32 540.28 499,482 -5.83(-1.07%)
Nov 29, 2021 550.28 555.34 542.08 546.11 185,404 +0.89(+0.16%)
Nov 26, 2021 552.23 555.76 543.47 545.22 91,176 -9.04(-1.63%)
Nov 24, 2021 545.29 555.89 543.93 554.26 132,527 +6.72(+1.23%)
Nov 23, 2021 543.39 549.14 540.56 547.54 205,559 +2.29(+0.42%)
Nov 22, 2021 562.59 564.66 543.61 545.25 244,174 -17.34(-3.08%)
Nov 19, 2021 567.29 567.72 561.98 562.59 208,405 -0.83(-0.15%)
Nov 18, 2021 559.58 564.00 558.69 563.42 168,198 +4.73(+0.85%)
Nov 17, 2021 561.00 564.47 553.07 558.69 194,562 -0.71(-0.13%)
Nov 16, 2021 554.08 567.22 554.08 559.40 279,181 +3.75(+0.68%)
Nov 15, 2021 554.48 563.23 553.34 555.64 217,362 -1.37(-0.25%)
Nov 12, 2021 541.30 558.01 536.89 557.01 277,116 +16.93(+3.13%)
Nov 11, 2021 519.42 541.03 519.42 540.08 409,447 +26.72(+5.20%)
Nov 10, 2021 511.24 513.37 252,096 +0.20(+0.04%)
Nov 09, 2021 506.97 514.99 503.00 513.16 205,052 +6.37(+1.26%)
Nov 08, 2021 507.82 507.82 501.40 506.80 172,455 +2.54(+0.50%)
Nov 05, 2021 510.27 514.75 503.13 504.26 180,099 -4.09(-0.80%)
Nov 04, 2021 506.21 510.39 504.37 508.35 159,715 +5.59(+1.11%)
Nov 03, 2021 503.25 505.26 495.75 502.76 242,676 +0.99(+0.20%)
Nov 02, 2021 504.18 507.70 498.58 501.76 242,005 +0.45(+0.09%)
Nov 01, 2021 502.35 498.53 496.56 501.32 217,888 -0.20(-0.04%)
Oct 29, 2021 491.82 505.27 491.82 501.52 212,548 +8.29(+1.68%)
Oct 28, 2021 487.74 500.51 487.74 493.23 167,008 +6.68(+1.37%)
Oct 27, 2021 490.00 495.45 485.85 486.55 154,786 -3.74(-0.76%)
Oct 26, 2021 496.36 490.29 233,381 -4.87(-0.98%)
Oct 25, 2021 489.91 503.33 488.83 495.15 187,432 +5.39(+1.10%)
Oct 22, 2021 488.03 501.33 484.25 489.76 326,138 +3.65(+0.75%)
Oct 21, 2021 450.35 486.96 449.29 486.11 403,674 +34.55(+7.65%)
Oct 20, 2021 455.07 456.99 448.71 451.56 206,157 -0.65(-0.14%)
Oct 19, 2021 451.70 455.00 448.28 452.21 152,265 +3.94(+0.88%)
Oct 18, 2021 439.06 448.83 438.11 448.27 172,702 +7.05(+1.60%)
Oct 15, 2021 441.68 448.02 440.19 441.22 187,196 +0.34(+0.08%)
Oct 14, 2021 430.23 441.28 427.59 440.88 261,357 +12.17(+2.84%)
Oct 13, 2021 431.50 434.75 427.72 428.71 184,920 -0.48(-0.11%)
Oct 12, 2021 437.13 439.16 427.61 429.19 204,304 -4.54(-1.05%)
Oct 11, 2021 435.15 440.09 433.29 433.72 100,182 -0.98(-0.23%)
Oct 08, 2021 441.63 444.55 432.99 434.71 143,286 -5.85(-1.33%)
Oct 07, 2021 434.28 444.44 434.28 440.56 257,787 +11.28(+2.63%)
Oct 06, 2021 428.11 432.29 424.84 429.27 228,547 +0.53(+0.12%)
Oct 05, 2021 426.95 433.77 425.41 428.75 289,366 +4.24(+1.00%)
Oct 04, 2021 425.36 427.33 415.87 424.50 363,636 -1.31(-0.31%)
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.