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

Pool Corp (NQ: POOL )

356.10 +3.10 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 358.00 364.44 353.81 356.10 387,705 +3.10(+0.88%)
Sep 28, 2023 343.26 356.68 343.26 353.00 418,857 +9.30(+2.71%)
Sep 27, 2023 341.51 346.32 340.17 343.70 461,700 +5.42(+1.60%)
Sep 26, 2023 343.50 344.74 338.15 338.28 361,411 -8.63(-2.49%)
Sep 25, 2023 343.05 347.57 344.51 346.91 272,706 +3.21(+0.93%)
Sep 22, 2023 347.62 351.04 343.04 343.70 306,367 -2.67(-0.77%)
Sep 21, 2023 345.07 350.02 342.31 346.37 364,043 -1.25(-0.36%)
Sep 20, 2023 349.14 354.50 347.52 347.62 265,044 +0.03(+0.01%)
Sep 19, 2023 344.97 348.78 341.92 347.59 396,769 +1.01(+0.29%)
Sep 18, 2023 348.96 356.89 346.31 346.58 408,608 -3.52(-1.01%)
Sep 15, 2023 355.86 355.86 347.75 350.10 426,957 -3.64(-1.03%)
Sep 14, 2023 350.06 354.35 347.40 353.74 207,566 +4.98(+1.43%)
Sep 13, 2023 346.54 350.19 345.69 348.76 220,197 +0.57(+0.16%)
Sep 12, 2023 346.13 351.56 344.85 348.19 250,773 -0.07(-0.02%)
Sep 11, 2023 346.79 351.89 346.60 348.26 201,104 +4.00(+1.16%)
Sep 08, 2023 348.32 348.32 343.35 344.26 223,271 -4.96(-1.42%)
Sep 07, 2023 348.36 350.54 339.07 349.22 504,800 -0.78(-0.22%)
Sep 06, 2023 356.55 359.36 349.08 350.00 401,231 -8.15(-2.28%)
Sep 05, 2023 366.35 366.35 356.72 358.15 273,049 -10.03(-2.72%)
Sep 01, 2023 369.89 372.42 365.10 368.18 279,396 +2.58(+0.71%)
Aug 31, 2023 370.40 373.58 364.93 365.60 310,791 -4.19(-1.13%)
Aug 30, 2023 367.87 370.94 365.94 369.79 208,970 +1.64(+0.45%)
Aug 29, 2023 354.66 368.24 354.66 368.15 253,998 +13.85(+3.91%)
Aug 28, 2023 356.98 357.00 349.89 354.30 274,089 +0.32(+0.09%)
Aug 25, 2023 354.62 356.21 348.42 353.98 164,214 +1.66(+0.47%)
Aug 24, 2023 355.59 357.41 351.40 352.32 192,401 -4.32(-1.21%)
Aug 23, 2023 351.60 358.08 350.62 356.64 197,207 +5.04(+1.43%)
Aug 22, 2023 350.17 354.13 348.45 351.60 209,153 +1.43(+0.41%)
Aug 21, 2023 352.15 352.71 345.84 350.17 255,772 +0.68(+0.19%)
Aug 18, 2023 347.72 351.02 344.03 349.49 620,197 -2.12(-0.60%)
Aug 17, 2023 367.99 368.78 351.46 351.61 392,325 -15.65(-4.26%)
Aug 16, 2023 368.09 372.51 366.33 367.26 233,846 -0.83(-0.23%)
Aug 15, 2023 370.20 374.58 366.09 368.09 321,277 -4.58(-1.23%)
Aug 14, 2023 371.74 374.34 370.00 372.67 323,689 -2.33(-0.62%)
Aug 11, 2023 383.89 384.93 372.06 375.00 314,222 -10.14(-2.63%)
Aug 10, 2023 388.76 391.18 382.94 385.14 332,453 +0.94(+0.24%)
Aug 09, 2023 385.11 387.10 381.13 384.20 238,821 -0.97(-0.25%)
Aug 08, 2023 381.58 385.25 376.78 385.17 316,024 +0.18(+0.05%)
Aug 07, 2023 384.40 386.38 381.20 384.99 313,224 +4.59(+1.21%)
Aug 04, 2023 380.71 383.25 375.35 380.40 302,771 +3.08(+0.82%)
Aug 03, 2023 378.20 378.56 371.80 377.32 417,224 -1.51(-0.40%)
Aug 02, 2023 379.88 385.05 376.61 378.83 389,081 -7.23(-1.87%)
Aug 01, 2023 380.85 389.01 380.51 386.06 380,253 +2.41(+0.63%)
Jul 31, 2023 382.93 386.88 380.84 383.64 336,949 -0.10(-0.03%)
Jul 28, 2023 386.79 388.89 380.81 383.74 289,334 +2.93(+0.77%)
Jul 27, 2023 391.39 392.06 378.34 380.81 432,041 -5.86(-1.52%)
Jul 26, 2023 377.32 389.55 374.93 386.68 605,504 +9.30(+2.47%)
Jul 25, 2023 368.18 378.71 366.05 377.37 625,623 +13.25(+3.64%)
Jul 24, 2023 367.99 371.61 363.26 364.12 573,598 -4.58(-1.24%)
Jul 21, 2023 364.12 373.00 362.49 368.70 879,183 +8.48(+2.35%)
Jul 20, 2023 356.43 373.39 349.05 360.22 1,281,466 -4.71(-1.29%)
Jul 19, 2023 356.01 365.45 354.04 364.93 764,151 +8.08(+2.26%)
Jul 18, 2023 356.46 364.06 354.99 356.85 509,678 -2.14(-0.60%)
Jul 17, 2023 359.84 362.20 353.93 359.00 757,349 -3.98(-1.10%)
Jul 14, 2023 351.00 367.95 349.00 362.97 1,172,554 -18.60(-4.87%)
Jul 13, 2023 387.26 390.15 380.19 381.57 352,282 -5.69(-1.47%)
Jul 12, 2023 386.72 391.13 383.94 387.26 322,550 +6.47(+1.70%)
Jul 11, 2023 377.95 383.63 376.94 380.79 413,832 +5.44(+1.45%)
Jul 10, 2023 363.43 375.87 360.72 375.36 390,495 +10.68(+2.93%)
Jul 07, 2023 364.40 368.53 363.61 364.68 303,955 +1.47(+0.40%)
Jul 06, 2023 365.39 366.17 357.75 363.21 354,534 -6.96(-1.88%)
Jul 05, 2023 369.31 371.57 363.96 370.17 350,743 -0.25(-0.07%)
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.