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

Pool Corp (NQ: POOL )

381.01 +3.51 (+0.93%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 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 30, 2021 458.17 469.31 457.47 462.92 279,533 +0.02(+0.00%)
Jul 29, 2021 455.21 463.65 453.58 462.90 182,180 +9.85(+2.17%)
Jul 28, 2021 457.16 459.03 450.43 453.05 173,957 -4.11(-0.90%)
Jul 27, 2021 452.44 458.05 447.60 457.16 245,093 +4.76(+1.05%)
Jul 26, 2021 448.56 461.28 448.56 452.40 342,781 +4.45(+0.99%)
Jul 23, 2021 439.95 449.00 433.08 447.96 357,834 +11.48(+2.63%)
Jul 22, 2021 435.97 441.93 429.08 436.48 625,955 -6.95(-1.57%)
Jul 21, 2021 441.17 443.42 438.51 443.42 284,007 +5.02(+1.14%)
Jul 20, 2021 440.24 443.99 436.62 438.40 376,022 -0.98(-0.22%)
Jul 19, 2021 434.19 442.32 428.91 439.38 375,562 -5.20(-1.17%)
Jul 16, 2021 447.42 450.35 443.60 444.58 231,286 -0.90(-0.20%)
Jul 15, 2021 451.98 453.67 443.29 445.49 257,330 -8.67(-1.91%)
Jul 14, 2021 457.30 458.32 450.97 454.16 244,168 -2.04(-0.45%)
Jul 13, 2021 459.33 462.18 455.05 456.20 239,640 -4.49(-0.97%)
Jul 12, 2021 459.46 463.75 457.43 460.69 257,789 -0.71(-0.15%)
Jul 09, 2021 455.81 461.83 455.02 461.39 257,732 +7.24(+1.59%)
Jul 08, 2021 451.22 459.48 448.01 454.16 369,180 -1.50(-0.33%)
Jul 07, 2021 450.82 457.61 449.60 455.66 292,894 +5.61(+1.25%)
Jul 06, 2021 453.46 453.72 441.09 450.05 230,371 -2.23(-0.49%)
Jul 02, 2021 449.20 454.20 448.24 452.28 208,548 +4.63(+1.03%)
Jul 01, 2021 445.22 448.06 442.88 447.65 199,567 +3.29(+0.74%)
Jun 30, 2021 451.47 452.97 437.75 444.36 445,762 -6.18(-1.37%)
Jun 29, 2021 441.49 455.49 441.49 450.54 383,762 +8.23(+1.86%)
Jun 28, 2021 443.83 444.81 440.54 442.31 229,699 +0.75(+0.17%)
Jun 25, 2021 446.38 448.05 439.81 441.56 309,350 -3.16(-0.71%)
Jun 24, 2021 442.70 446.04 439.69 444.72 230,913 +4.00(+0.91%)
Jun 23, 2021 446.60 448.01 439.87 440.72 198,296 -4.71(-1.06%)
Jun 22, 2021 443.26 448.57 436.28 445.43 288,355 +6.65(+1.51%)
Jun 21, 2021 428.61 449.56 428.61 438.78 491,930 +10.54(+2.46%)
Jun 18, 2021 418.82 430.78 416.79 428.24 457,509 +5.32(+1.26%)
Jun 17, 2021 417.99 424.37 414.80 422.92 231,235 +3.88(+0.93%)
Jun 16, 2021 421.13 423.41 416.60 419.04 214,968 -1.83(-0.44%)
Jun 15, 2021 416.13 421.21 413.24 420.87 173,815 +3.34(+0.80%)
Jun 14, 2021 423.63 423.63 414.10 417.52 185,353 -0.64(-0.15%)
Jun 11, 2021 415.00 419.36 412.79 418.16 166,680 +2.54(+0.61%)
Jun 10, 2021 421.02 422.33 414.57 415.63 188,048 -4.48(-1.07%)
Jun 09, 2021 425.93 427.11 418.76 420.10 153,845 -6.18(-1.45%)
Jun 08, 2021 422.29 426.70 416.97 426.28 173,418 +4.31(+1.02%)
Jun 07, 2021 424.87 427.01 418.19 421.97 162,528 -2.41(-0.57%)
Jun 04, 2021 428.20 430.57 417.16 424.38 201,416 -0.35(-0.08%)
Jun 03, 2021 423.67 427.87 422.12 424.73 204,930 -2.11(-0.49%)
Jun 02, 2021 426.13 429.29 423.42 426.85 294,255 +1.79(+0.42%)
Jun 01, 2021 426.73 428.07 421.95 425.05 211,451 +2.11(+0.50%)
May 28, 2021 416.94 424.90 416.94 422.94 295,950 +4.92(+1.18%)
May 27, 2021 416.14 419.69 413.60 418.02 790,880 +1.78(+0.43%)
May 26, 2021 416.96 420.41 412.72 416.24 179,607 -0.03(-0.01%)
May 25, 2021 416.31 418.30 413.56 416.26 206,777 -1.05(-0.25%)
May 24, 2021 418.13 420.46 415.87 417.31 156,096 +1.44(+0.35%)
May 21, 2021 419.09 423.86 415.27 415.87 217,134 -0.47(-0.11%)
May 20, 2021 415.37 418.44 412.05 416.33 285,071 +1.84(+0.44%)
May 19, 2021 410.68 424.12 406.70 414.49 245,482 +0.71(+0.17%)
May 18, 2021 427.62 430.01 413.61 413.79 312,561 -8.30(-1.97%)
May 17, 2021 423.83 426.26 417.72 422.09 206,002 -2.13(-0.50%)
May 14, 2021 421.51 425.19 419.77 424.22 182,268 +3.55(+0.84%)
May 13, 2021 409.58 423.07 408.65 420.67 229,883 +14.75(+3.63%)
May 12, 2021 420.78 422.94 405.03 405.93 278,368 -18.48(-4.35%)
May 11, 2021 424.25 427.48 419.76 424.41 283,484 -5.89(-1.37%)
May 10, 2021 431.38 434.63 428.31 430.30 199,532 +0.92(+0.21%)
May 07, 2021 420.98 430.54 420.98 429.38 149,306 +8.86(+2.11%)
May 06, 2021 426.16 427.33 414.77 420.52 229,196 -6.49(-1.52%)
May 05, 2021 422.01 428.30 418.27 427.01 343,897 +10.07(+2.41%)
May 04, 2021 413.89 417.02 410.50 416.94 240,853 +2.21(+0.53%)
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.