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

Pool Corp (NQ: POOL )

372.54 +2.21 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2002 5.001 5.001 4.875 4.906 560,073 -0.06(-1.28%)
Apr 29, 2002 5.018 5.060 4.875 4.970 327,547 -0.02(-0.46%)
Apr 26, 2002 4.964 5.030 4.939 4.993 199,226 +0.02(+0.47%)
Apr 25, 2002 4.987 5.033 4.954 4.970 213,867 -0.02(-0.46%)
Apr 24, 2002 5.008 5.090 4.947 4.993 531,079 +0.02(+0.37%)
Apr 23, 2002 4.956 5.061 4.916 4.974 524,477 +0.01(+0.28%)
Apr 22, 2002 4.863 4.977 4.837 4.960 704,757 +0.10(+2.07%)
Apr 19, 2002 4.901 4.902 4.736 4.860 388,692 -0.04(-0.82%)
Apr 18, 2002 4.832 4.900 4.799 4.900 473,378 +0.06(+1.28%)
Apr 17, 2002 4.954 5.004 4.776 4.838 885,898 -0.03(-0.66%)
Apr 16, 2002 5.171 5.186 4.830 4.871 1,432,767 -0.15(-2.96%)
Apr 15, 2002 5.032 5.109 4.911 5.019 371,755 -0.03(-0.58%)
Apr 12, 2002 4.820 5.053 4.790 5.049 875,563 +0.26(+5.53%)
Apr 11, 2002 5.080 5.087 4.722 4.784 1,644,911 -0.35(-6.90%)
Apr 10, 2002 4.991 5.186 4.923 5.138 712,508 +0.22(+4.47%)
Apr 09, 2002 4.701 4.937 4.701 4.919 478,832 +0.25(+5.37%)
Apr 08, 2002 4.565 4.683 4.474 4.668 609,736 +0.10(+2.20%)
Apr 05, 2002 4.644 4.645 4.397 4.567 409,649 +0.01(+0.17%)
Apr 04, 2002 4.604 4.738 4.556 4.559 349,651 -0.02(-0.51%)
Apr 03, 2002 4.564 4.645 4.508 4.583 678,633 -0.01(-0.17%)
Apr 02, 2002 4.612 4.646 4.535 4.590 378,071 -0.08(-1.63%)
Apr 01, 2002 4.962 4.964 4.615 4.666 731,167 -0.20(-4.01%)
Mar 29, 2002 5.094 5.125 4.861 4.861 652,797 +0.00(+0.00%)
Mar 28, 2002 5.094 5.125 4.861 4.861 652,797 -0.25(-4.85%)
Mar 27, 2002 5.039 5.118 5.016 5.109 308,026 +0.04(+0.76%)
Mar 26, 2002 5.109 5.109 5.032 5.070 160,759 -0.02(-0.43%)
Mar 25, 2002 5.062 5.118 5.033 5.092 156,453 +0.04(+0.86%)
Mar 22, 2002 5.032 5.118 5.024 5.049 381,803 +0.01(+0.28%)
Mar 21, 2002 5.046 5.118 5.024 5.035 439,791 -0.01(-0.15%)
Mar 20, 2002 5.140 5.140 5.024 5.043 538,256 -0.12(-2.37%)
Mar 19, 2002 5.109 5.219 5.088 5.165 596,244 +0.13(+2.65%)
Mar 18, 2002 5.073 5.148 5.015 5.032 711,646 -0.05(-0.92%)
Mar 15, 2002 5.018 5.078 5.001 5.078 306,590 +0.06(+1.23%)
Mar 14, 2002 5.070 5.078 5.008 5.016 1,224,928 -0.04(-0.86%)
Mar 13, 2002 5.039 5.081 4.985 5.060 678,346 +0.02(+0.49%)
Mar 12, 2002 4.962 5.094 4.962 5.035 539,117 +0.07(+1.31%)
Mar 11, 2002 5.032 5.041 4.939 4.970 1,022,256 +0.00(+0.00%)
Mar 08, 2002 4.923 4.979 4.846 4.970 989,243 +0.03(+0.63%)
Mar 07, 2002 4.758 4.960 4.753 4.939 570,408 +0.19(+4.08%)
Mar 06, 2002 4.745 4.770 4.685 4.745 477,397 +0.01(+0.26%)
Mar 05, 2002 4.761 4.770 4.708 4.733 299,127 +0.00(+0.07%)
Mar 04, 2002 4.683 4.738 4.666 4.730 548,591 +0.08(+1.77%)
Mar 01, 2002 4.652 4.660 4.532 4.648 275,013 +0.04(+0.91%)
Feb 28, 2002 4.537 4.663 4.537 4.606 333,001 +0.00(+0.00%)
Feb 27, 2002 4.515 4.657 4.493 4.606 206,690 +0.08(+1.71%)
Feb 26, 2002 4.604 4.606 4.474 4.529 358,550 -0.04(-0.88%)
Feb 25, 2002 4.713 4.714 4.536 4.569 492,612 +0.01(+0.14%)
Feb 22, 2002 4.705 4.720 4.558 4.563 267,549 -0.04(-0.97%)
Feb 21, 2002 4.702 4.787 4.598 4.607 460,747 -0.03(-0.67%)
Feb 20, 2002 4.536 4.717 4.536 4.638 691,551 +0.06(+1.35%)
Feb 19, 2002 4.598 4.598 4.530 4.577 551,748 +0.00(+0.00%)
Feb 18, 2002 4.515 4.577 4.505 4.577 308,313 +0.00(+0.00%)
Feb 15, 2002 4.515 4.577 4.505 4.577 308,313 +0.05(+1.16%)
Feb 14, 2002 4.474 4.577 4.467 4.524 354,244 +0.01(+0.24%)
Feb 13, 2002 4.529 4.559 4.482 4.513 463,331 +0.00(+0.00%)
Feb 12, 2002 4.460 4.536 4.426 4.513 848,579 +0.07(+1.50%)
Feb 11, 2002 4.484 4.529 4.355 4.446 1,319,087 +0.06(+1.30%)
Feb 08, 2002 4.488 4.490 4.258 4.389 392,137 +0.08(+1.94%)
Feb 07, 2002 4.042 4.451 4.025 4.306 1,149,428 -0.08(-1.73%)
Feb 06, 2002 4.344 4.521 4.309 4.381 445,245 -0.04(-0.91%)
Feb 05, 2002 4.319 4.451 4.312 4.422 476,536 +0.06(+1.28%)
Feb 04, 2002 4.412 4.412 4.296 4.366 356,541 +0.05(+1.08%)
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.