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

Pool Corp (NQ: POOL )

375.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 376.81 377.21 368.59 375.61 257,955 -1.19(-0.32%)
Sep 30, 2024 373.53 383.01 372.60 376.80 390,475 +4.26(+1.14%)
Sep 27, 2024 374.84 378.66 371.41 372.54 173,669 +2.21(+0.60%)
Sep 26, 2024 369.00 372.45 366.49 370.33 256,796 +4.26(+1.16%)
Sep 25, 2024 371.35 371.48 365.62 366.07 236,478 -5.84(-1.57%)
Sep 24, 2024 369.71 372.18 367.89 371.91 156,076 +3.61(+0.98%)
Sep 23, 2024 367.27 369.73 363.83 368.30 150,697 +3.93(+1.08%)
Sep 20, 2024 368.64 369.05 364.14 364.37 341,750 -7.72(-2.07%)
Sep 19, 2024 378.55 379.00 370.03 372.09 210,896 +3.16(+0.86%)
Sep 18, 2024 371.79 378.08 366.99 368.93 336,908 -2.93(-0.79%)
Sep 17, 2024 362.18 373.92 362.12 371.86 502,848 +13.37(+3.73%)
Sep 16, 2024 357.21 361.62 356.65 358.49 187,262 +2.47(+0.69%)
Sep 13, 2024 349.99 358.20 349.08 356.02 191,258 +9.53(+2.75%)
Sep 12, 2024 346.13 347.51 341.52 346.49 202,125 +0.58(+0.17%)
Sep 11, 2024 345.66 346.18 337.00 345.91 225,459 -0.49(-0.14%)
Sep 10, 2024 346.38 348.54 343.87 346.40 268,937 -0.08(-0.02%)
Sep 09, 2024 344.00 351.28 342.64 346.48 431,657 +5.11(+1.50%)
Sep 06, 2024 342.82 346.47 339.91 341.37 356,079 -0.60(-0.18%)
Sep 05, 2024 345.44 345.44 340.62 341.97 290,297 -2.56(-0.74%)
Sep 04, 2024 338.58 345.11 337.36 344.53 389,995 +4.53(+1.33%)
Sep 03, 2024 350.53 352.10 339.72 340.00 429,695 -11.62(-3.30%)
Aug 30, 2024 352.27 354.87 349.77 351.62 454,875 +0.80(+0.23%)
Aug 29, 2024 353.79 355.70 348.82 350.82 177,817 +1.19(+0.34%)
Aug 28, 2024 350.78 353.70 349.12 349.62 164,004 -2.30(-0.65%)
Aug 27, 2024 354.11 355.70 350.06 351.92 188,112 -4.70(-1.32%)
Aug 26, 2024 360.00 362.25 356.07 356.62 176,231 -1.90(-0.53%)
Aug 23, 2024 350.00 358.82 348.17 358.52 182,509 +10.44(+3.00%)
Aug 22, 2024 349.17 351.00 345.30 348.08 172,096 -2.92(-0.83%)
Aug 21, 2024 349.99 351.75 345.03 351.00 221,208 +4.90(+1.42%)
Aug 20, 2024 345.07 349.12 345.07 346.10 186,893 +0.51(+0.15%)
Aug 19, 2024 345.28 347.56 343.95 345.59 199,010 +0.31(+0.09%)
Aug 16, 2024 345.98 350.88 344.90 345.28 193,659 -1.81(-0.52%)
Aug 15, 2024 348.80 350.84 342.82 347.09 345,817 +3.05(+0.89%)
Aug 14, 2024 348.61 349.77 343.89 344.04 265,134 -3.86(-1.11%)
Aug 13, 2024 345.09 349.85 343.67 347.90 358,189 +3.83(+1.11%)
Aug 12, 2024 349.21 349.64 341.12 344.07 317,427 -5.14(-1.47%)
Aug 09, 2024 350.73 350.93 347.40 349.21 252,764 -1.52(-0.43%)
Aug 08, 2024 350.50 357.34 349.10 350.73 390,058 +1.47(+0.42%)
Aug 07, 2024 356.25 360.29 348.92 349.26 435,869 -5.27(-1.49%)
Aug 06, 2024 352.31 358.89 348.94 354.53 379,347 +4.70(+1.34%)
Aug 05, 2024 344.20 356.82 335.57 349.83 524,517 -3.56(-1.01%)
Aug 02, 2024 357.87 357.87 348.91 353.39 514,736 -12.17(-3.33%)
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.