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

Pool Corp (NQ: POOL )

364.37 -7.72 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 488.55 501.90 488.55 498.18 213,972 +8.24(+1.68%)
Oct 28, 2021 484.49 497.18 484.49 489.94 168,127 +6.63(+1.37%)
Oct 27, 2021 486.74 492.16 482.61 483.31 155,823 -3.71(-0.76%)
Oct 26, 2021 493.06 487.02 234,944 -4.83(-0.98%)
Oct 25, 2021 486.64 499.98 485.57 491.86 188,688 +5.36(+1.10%)
Oct 22, 2021 484.78 497.99 481.03 486.50 328,323 +3.63(+0.75%)
Oct 21, 2021 447.35 483.72 446.30 482.87 406,379 +34.32(+7.65%)
Oct 20, 2021 452.05 453.95 445.72 448.55 207,538 -0.65(-0.14%)
Oct 19, 2021 448.70 451.98 445.30 449.20 153,285 +3.92(+0.88%)
Oct 18, 2021 436.14 445.85 435.19 445.29 173,859 +7.00(+1.60%)
Oct 15, 2021 438.74 445.04 437.26 438.28 188,450 +0.34(+0.08%)
Oct 14, 2021 427.37 438.34 424.75 437.94 263,109 +12.09(+2.84%)
Oct 13, 2021 428.62 431.85 424.87 425.86 186,159 -0.47(-0.11%)
Oct 12, 2021 434.22 436.23 424.76 426.33 205,673 -4.51(-1.05%)
Oct 11, 2021 432.26 437.16 430.40 430.84 100,853 -0.98(-0.23%)
Oct 08, 2021 438.69 441.59 430.11 431.81 144,246 -5.81(-1.33%)
Oct 07, 2021 431.39 441.49 431.39 437.63 259,514 +11.21(+2.63%)
Oct 06, 2021 425.26 429.42 422.01 426.42 230,078 +0.52(+0.12%)
Oct 05, 2021 424.11 430.89 422.57 425.90 291,305 +4.22(+1.00%)
Oct 04, 2021 422.53 424.48 413.10 421.68 366,073 -1.31(-0.31%)
Oct 01, 2021 420.09 425.82 411.67 422.99 267,921 +2.89(+0.69%)
Sep 30, 2021 434.05 435.12 419.44 420.09 332,933 -12.01(-2.78%)
Sep 29, 2021 431.14 434.86 430.18 432.10 162,494 +2.66(+0.62%)
Sep 28, 2021 437.11 437.11 424.73 429.44 209,239 -11.30(-2.56%)
Sep 27, 2021 448.62 449.16 432.03 440.74 247,087 -9.41(-2.09%)
Sep 24, 2021 450.71 451.32 447.76 450.15 163,083 -0.85(-0.19%)
Sep 23, 2021 440.17 453.54 440.06 451.00 228,246 +10.03(+2.27%)
Sep 22, 2021 446.93 450.49 440.00 440.97 234,162 -3.61(-0.81%)
Sep 21, 2021 450.71 451.37 441.56 444.58 263,030 -2.70(-0.60%)
Sep 20, 2021 443.84 450.01 437.50 447.28 203,399 -1.47(-0.33%)
Sep 17, 2021 453.64 455.82 446.67 448.75 385,008 -6.43(-1.41%)
Sep 16, 2021 463.03 463.03 448.91 455.18 257,579 -6.25(-1.35%)
Sep 15, 2021 457.67 464.94 455.83 461.43 221,353 +2.39(+0.52%)
Sep 14, 2021 466.14 468.46 455.28 459.04 226,083 -4.10(-0.89%)
Sep 13, 2021 479.23 479.49 459.79 463.14 301,161 -14.03(-2.94%)
Sep 10, 2021 475.46 482.33 475.08 477.17 205,625 +1.73(+0.36%)
Sep 09, 2021 479.87 479.87 469.55 475.44 240,521 -5.56(-1.16%)
Sep 08, 2021 474.15 484.34 470.99 481.00 166,991 +6.13(+1.29%)
Sep 07, 2021 481.15 481.25 473.74 474.87 135,784 -5.65(-1.18%)
Sep 03, 2021 479.72 481.91 472.81 480.51 117,343 -0.36(-0.07%)
Sep 02, 2021 478.17 482.51 475.68 480.87 170,510 +5.83(+1.23%)
Sep 01, 2021 478.01 478.01 464.65 475.04 218,279 -2.97(-0.62%)
Aug 31, 2021 475.54 480.15 470.90 478.01 341,042 +2.78(+0.58%)
Aug 30, 2021 466.49 477.44 466.15 475.23 162,136 +10.17(+2.19%)
Aug 27, 2021 461.60 466.77 458.19 465.06 151,013 +3.33(+0.72%)
Aug 26, 2021 468.80 468.80 460.89 461.73 152,035 -7.30(-1.56%)
Aug 25, 2021 463.18 470.62 462.45 469.04 121,345 +7.19(+1.56%)
Aug 24, 2021 460.96 462.20 456.82 461.85 228,553 +2.60(+0.57%)
Aug 23, 2021 470.80 470.80 459.17 459.25 210,766 -11.15(-2.37%)
Aug 20, 2021 470.01 475.54 468.27 470.40 211,002 +1.99(+0.43%)
Aug 19, 2021 459.88 471.56 457.37 468.41 194,862 +7.47(+1.62%)
Aug 18, 2021 464.17 469.43 458.76 460.93 185,216 -3.24(-0.70%)
Aug 17, 2021 472.25 472.52 462.18 464.17 316,569 -12.97(-2.72%)
Aug 16, 2021 467.85 477.63 463.40 477.14 186,500 +7.92(+1.69%)
Aug 13, 2021 467.87 470.73 466.91 469.22 100,225 +0.46(+0.10%)
Aug 12, 2021 467.79 470.83 465.97 468.75 181,536 +1.51(+0.32%)
Aug 11, 2021 469.26 471.13 463.52 467.25 172,438 -0.20(-0.04%)
Aug 10, 2021 468.40 473.52 465.36 467.45 160,392 -1.18(-0.25%)
Aug 09, 2021 464.29 469.54 462.57 468.63 160,107 +4.16(+0.90%)
Aug 06, 2021 470.49 473.29 463.53 464.47 153,207 -5.52(-1.18%)
Aug 05, 2021 470.12 478.11 467.54 469.99 211,085 -0.15(-0.03%)
Aug 04, 2021 463.48 472.40 463.48 470.14 227,342 +6.30(+1.36%)
Aug 03, 2021 462.34 468.83 460.15 463.84 192,840 +3.79(+0.82%)
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.