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

Pool Corp (NQ: POOL )

370.63 +2.33 (+0.63%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 (%)
Nov 29, 2002 4.819 4.954 4.819 4.878 300,018 +0.06(+1.22%)
Nov 27, 2002 4.660 4.827 4.660 4.819 615,253 +0.15(+3.11%)
Nov 26, 2002 4.629 4.722 4.621 4.674 414,571 +0.02(+0.33%)
Nov 25, 2002 4.531 4.683 4.519 4.658 482,613 +0.10(+2.24%)
Nov 22, 2002 4.536 4.643 4.452 4.556 748,467 -0.10(-2.10%)
Nov 21, 2002 4.375 4.653 4.347 4.653 527,400 +0.27(+6.26%)
Nov 20, 2002 4.350 4.410 4.336 4.379 461,368 +0.01(+0.25%)
Nov 19, 2002 4.412 4.451 4.342 4.369 396,483 -0.06(-1.40%)
Nov 18, 2002 4.511 4.614 4.381 4.431 628,172 -0.13(-2.95%)
Nov 15, 2002 4.540 4.605 4.461 4.565 469,406 +0.02(+0.34%)
Nov 14, 2002 4.551 4.643 4.483 4.550 403,948 -0.01(-0.20%)
Nov 13, 2002 4.495 4.561 4.421 4.559 489,216 +0.06(+1.42%)
Nov 12, 2002 4.420 4.567 4.420 4.495 604,917 +0.04(+0.83%)
Nov 11, 2002 4.700 4.700 4.350 4.458 1,639,335 -0.27(-5.70%)
Nov 08, 2002 4.661 4.787 4.644 4.728 256,953 -0.00(-0.03%)
Nov 07, 2002 4.729 4.866 4.661 4.729 351,409 -0.06(-1.32%)
Nov 06, 2002 4.703 4.827 4.641 4.793 985,610 +0.06(+1.24%)
Nov 05, 2002 4.797 4.822 4.711 4.734 1,154,138 -0.06(-1.29%)
Nov 04, 2002 4.605 4.814 4.598 4.796 1,535,118 +0.20(+4.31%)
Nov 01, 2002 4.449 4.613 4.437 4.598 681,860 +0.19(+4.21%)
Oct 31, 2002 4.365 4.451 4.344 4.412 337,947 +0.02(+0.46%)
Oct 30, 2002 4.265 4.443 4.265 4.392 404,809 +0.11(+2.53%)
Oct 29, 2002 4.274 4.327 4.211 4.283 661,476 -0.03(-0.60%)
Oct 28, 2002 4.395 4.405 4.333 4.309 569,891 -0.10(-2.29%)
Oct 25, 2002 4.381 4.410 4.344 4.410 352,557 +0.06(+1.46%)
Oct 24, 2002 4.364 4.505 4.342 4.347 402,799 -0.05(-1.12%)
Oct 23, 2002 4.359 4.412 4.297 4.396 360,596 +0.06(+1.39%)
Oct 22, 2002 4.297 4.429 4.294 4.336 499,839 +0.00(+0.04%)
Oct 21, 2002 4.253 4.350 4.180 4.335 494,958 +0.08(+1.85%)
Oct 18, 2002 4.256 4.257 4.143 4.256 517,352 +0.01(+0.15%)
Oct 17, 2002 4.101 4.249 4.101 4.249 721,531 +0.21(+5.08%)
Oct 16, 2002 3.906 4.127 3.739 4.044 1,472,944 +0.06(+1.59%)
Oct 15, 2002 4.257 4.444 3.934 3.980 2,898,839 -0.19(-4.53%)
Oct 14, 2002 4.102 4.169 4.025 4.169 615,540 +0.09(+2.28%)
Oct 11, 2002 4.050 4.133 4.050 4.076 581,088 +0.05(+1.27%)
Oct 10, 2002 4.011 4.110 3.978 4.025 1,013,827 +0.01(+0.19%)
Oct 09, 2002 3.985 4.071 3.978 4.017 501,562 +0.03(+0.78%)
Oct 08, 2002 3.895 4.040 3.893 3.986 545,201 +0.07(+1.78%)
Oct 07, 2002 3.972 4.037 3.887 3.917 700,521 -0.09(-2.17%)
Oct 04, 2002 4.126 4.203 3.991 4.003 668,653 -0.13(-3.15%)
Oct 03, 2002 4.223 4.299 4.131 4.133 486,058 -0.07(-1.69%)
Oct 02, 2002 4.443 4.489 4.205 4.205 998,243 -0.26(-5.82%)
Oct 01, 2002 4.226 4.482 4.117 4.464 1,201,509 +0.22(+5.21%)
Sep 30, 2002 4.164 4.282 4.044 4.243 1,101,024 +0.09(+2.12%)
Sep 27, 2002 4.308 4.319 4.152 4.155 825,696 -0.14(-3.28%)
Sep 26, 2002 4.149 4.327 4.143 4.296 1,487,747 +0.14(+3.35%)
Sep 25, 2002 4.074 4.180 4.013 4.157 820,224 +0.08(+1.98%)
Sep 24, 2002 3.994 4.132 3.955 4.076 1,455,207 +0.05(+1.18%)
Sep 23, 2002 3.932 4.040 3.926 4.028 676,612 +0.04(+0.89%)
Sep 20, 2002 3.918 4.034 3.918 3.992 861,816 +0.11(+2.83%)
Sep 19, 2002 3.992 4.070 3.883 3.883 1,861,578 -0.11(-2.79%)
Sep 18, 2002 4.007 4.101 3.886 3.994 1,262,661 -0.05(-1.22%)
Sep 17, 2002 4.313 4.319 4.019 4.044 2,144,213 -0.33(-7.57%)
Sep 16, 2002 4.423 4.505 4.336 4.375 276,427 -0.06(-1.36%)
Sep 13, 2002 4.373 4.475 4.305 4.435 368,973 +0.04(+0.84%)
Sep 12, 2002 4.449 4.449 4.355 4.398 257,028 -0.03(-0.66%)
Sep 11, 2002 4.575 4.611 4.420 4.427 393,612 -0.19(-4.03%)
Sep 10, 2002 4.489 4.613 4.489 4.613 982,309 +0.12(+2.65%)
Sep 09, 2002 4.389 4.536 4.290 4.494 451,371 +0.12(+2.80%)
Sep 06, 2002 4.285 4.373 4.280 4.372 250,063 +0.14(+3.25%)
Sep 05, 2002 4.270 4.316 4.096 4.234 499,839 -0.08(-1.80%)
Sep 04, 2002 4.071 4.353 4.071 4.311 442,276 +0.17(+4.15%)
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.