Pool Corp (NQ: POOL )
362.53
-7.08
(-1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2002 | 5.263 | 5.263 | 5.132 | 5.164 | 532,112 | -0.07(-1.28%) |
| Apr 29, 2002 | 5.281 | 5.325 | 5.132 | 5.231 | 311,194 | -0.02(-0.46%) |
| Apr 26, 2002 | 5.224 | 5.294 | 5.198 | 5.255 | 189,280 | +0.02(+0.47%) |
| Apr 25, 2002 | 5.249 | 5.298 | 5.215 | 5.231 | 203,190 | -0.02(-0.46%) |
| Apr 24, 2002 | 5.272 | 5.358 | 5.206 | 5.255 | 504,566 | +0.02(+0.37%) |
| Apr 23, 2002 | 5.216 | 5.327 | 5.174 | 5.236 | 498,293 | +0.01(+0.28%) |
| Apr 22, 2002 | 5.119 | 5.239 | 5.091 | 5.221 | 669,572 | +0.11(+2.07%) |
| Apr 19, 2002 | 5.159 | 5.159 | 4.985 | 5.115 | 369,287 | -0.04(-0.82%) |
| Apr 18, 2002 | 5.086 | 5.158 | 5.052 | 5.158 | 449,745 | +0.07(+1.28%) |
| Apr 17, 2002 | 5.215 | 5.267 | 5.027 | 5.093 | 841,670 | -0.03(-0.66%) |
| Apr 16, 2002 | 5.443 | 5.459 | 5.084 | 5.127 | 1,361,237 | -0.16(-2.96%) |
| Apr 15, 2002 | 5.296 | 5.378 | 5.169 | 5.283 | 353,196 | -0.03(-0.58%) |
| Apr 12, 2002 | 5.073 | 5.319 | 5.042 | 5.314 | 831,852 | +0.28(+5.53%) |
| Apr 11, 2002 | 5.347 | 5.355 | 4.970 | 5.035 | 1,562,791 | -0.37(-6.90%) |
| Apr 10, 2002 | 5.254 | 5.459 | 5.182 | 5.409 | 676,936 | +0.23(+4.47%) |
| Apr 09, 2002 | 4.948 | 5.197 | 4.948 | 5.177 | 454,927 | +0.26(+5.37%) |
| Apr 08, 2002 | 4.805 | 4.929 | 4.709 | 4.913 | 579,296 | +0.11(+2.20%) |
| Apr 05, 2002 | 4.889 | 4.889 | 4.628 | 4.807 | 389,197 | +0.01(+0.17%) |
| Apr 04, 2002 | 4.846 | 4.986 | 4.796 | 4.799 | 332,195 | -0.02(-0.51%) |
| Apr 03, 2002 | 4.804 | 4.889 | 4.745 | 4.824 | 644,753 | -0.01(-0.17%) |
| Apr 02, 2002 | 4.855 | 4.890 | 4.773 | 4.832 | 359,196 | -0.08(-1.63%) |
| Apr 01, 2002 | 5.223 | 5.224 | 4.858 | 4.912 | 694,664 | -0.21(-4.01%) |
| Mar 29, 2002 | 5.361 | 5.394 | 5.117 | 5.117 | 620,207 | +0.00(+0.00%) |
| Mar 28, 2002 | 5.361 | 5.394 | 5.117 | 5.117 | 620,207 | -0.26(-4.85%) |
| Mar 27, 2002 | 5.304 | 5.387 | 5.280 | 5.378 | 292,648 | +0.04(+0.76%) |
| Mar 26, 2002 | 5.378 | 5.378 | 5.296 | 5.337 | 152,733 | -0.02(-0.43%) |
| Mar 25, 2002 | 5.329 | 5.387 | 5.298 | 5.360 | 148,642 | +0.05(+0.86%) |
| Mar 22, 2002 | 5.296 | 5.387 | 5.288 | 5.314 | 362,742 | +0.01(+0.28%) |
| Mar 21, 2002 | 5.311 | 5.387 | 5.288 | 5.299 | 417,835 | -0.01(-0.15%) |
| Mar 20, 2002 | 5.410 | 5.410 | 5.288 | 5.308 | 511,384 | -0.13(-2.37%) |
| Mar 19, 2002 | 5.378 | 5.493 | 5.355 | 5.436 | 566,477 | +0.14(+2.65%) |
| Mar 18, 2002 | 5.340 | 5.418 | 5.278 | 5.296 | 676,118 | -0.05(-0.92%) |
| Mar 15, 2002 | 5.281 | 5.345 | 5.264 | 5.345 | 291,284 | +0.07(+1.23%) |
| Mar 14, 2002 | 5.337 | 5.345 | 5.272 | 5.280 | 1,163,774 | -0.05(-0.86%) |
| Mar 13, 2002 | 5.304 | 5.348 | 5.247 | 5.325 | 644,480 | +0.03(+0.49%) |
| Mar 12, 2002 | 5.223 | 5.361 | 5.223 | 5.299 | 512,202 | +0.07(+1.31%) |
| Mar 11, 2002 | 5.296 | 5.306 | 5.198 | 5.231 | 971,221 | +0.00(+0.00%) |
| Mar 08, 2002 | 5.182 | 5.241 | 5.101 | 5.231 | 939,856 | +0.03(+0.63%) |
| Mar 07, 2002 | 5.008 | 5.221 | 5.003 | 5.198 | 541,931 | +0.20(+4.08%) |
| Mar 06, 2002 | 4.995 | 5.021 | 4.931 | 4.995 | 453,564 | +0.01(+0.26%) |
| Mar 05, 2002 | 5.011 | 5.021 | 4.956 | 4.982 | 284,193 | +0.00(+0.07%) |
| Mar 04, 2002 | 4.929 | 4.986 | 4.912 | 4.978 | 521,203 | +0.09(+1.77%) |
| Mar 01, 2002 | 4.897 | 4.905 | 4.770 | 4.892 | 261,283 | +0.04(+0.91%) |
| Feb 28, 2002 | 4.775 | 4.908 | 4.775 | 4.848 | 316,376 | +0.00(+0.00%) |
| Feb 27, 2002 | 4.753 | 4.902 | 4.729 | 4.848 | 196,371 | +0.08(+1.71%) |
| Feb 26, 2002 | 4.846 | 4.848 | 4.709 | 4.766 | 340,650 | -0.04(-0.88%) |
| Feb 25, 2002 | 4.960 | 4.962 | 4.775 | 4.809 | 468,019 | +0.01(+0.14%) |
| Feb 22, 2002 | 4.952 | 4.969 | 4.797 | 4.802 | 254,192 | -0.05(-0.97%) |
| Feb 21, 2002 | 4.949 | 5.039 | 4.840 | 4.850 | 437,745 | -0.03(-0.67%) |
| Feb 20, 2002 | 4.775 | 4.965 | 4.775 | 4.882 | 657,026 | +0.07(+1.35%) |
| Feb 19, 2002 | 4.840 | 4.840 | 4.768 | 4.817 | 524,203 | +0.00(+0.00%) |
| Feb 18, 2002 | 4.752 | 4.817 | 4.742 | 4.817 | 292,921 | +0.00(+0.00%) |
| Feb 15, 2002 | 4.752 | 4.817 | 4.742 | 4.817 | 292,921 | +0.06(+1.16%) |
| Feb 14, 2002 | 4.709 | 4.817 | 4.701 | 4.762 | 336,559 | +0.01(+0.24%) |
| Feb 13, 2002 | 4.766 | 4.799 | 4.718 | 4.750 | 440,199 | +0.00(+0.00%) |
| Feb 12, 2002 | 4.695 | 4.775 | 4.659 | 4.750 | 806,214 | +0.07(+1.50%) |
| Feb 11, 2002 | 4.719 | 4.766 | 4.584 | 4.680 | 1,253,233 | +0.06(+1.30%) |
| Feb 08, 2002 | 4.724 | 4.726 | 4.481 | 4.620 | 372,560 | +0.09(+1.94%) |
| Feb 07, 2002 | 4.255 | 4.685 | 4.237 | 4.532 | 1,092,044 | -0.08(-1.73%) |
| Feb 06, 2002 | 4.573 | 4.758 | 4.535 | 4.612 | 423,017 | -0.04(-0.91%) |
| Feb 05, 2002 | 4.546 | 4.685 | 4.538 | 4.654 | 452,745 | +0.06(+1.28%) |
| Feb 04, 2002 | 4.644 | 4.644 | 4.522 | 4.595 | 338,741 | +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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street's ugly April gets even worse as it tumbles across the finish line
- The 4 officers killed in North Carolina were tough but kind and loved their jobs, friends say
- Climate change could virtually disappear in Florida â at least according to state law
- To fend off tourists, a town in Japan is building a big screen blocking the view of Mount Fuji
- The USDA is testing ground beef for bird flu. Experts are confident the meat supply is safe
- Amazon reports strong 1Q results driven by its cloud-computing unit and Prime Video ad dollars
- McDonald's plans to step up deals and marketing to combat slower fast food traffic
- Starbucks reports weaker-than-expected fiscal Q2 results as customer traffic slows
- Fugitive task forces face dangerous scenarios every day. Here's what to know about how they operate.
- A missing Utah cat with a fondness for boxes ends up in Amazon returns warehouse, dehydrated but OK
Most Read
- US drug control agency will move to reclassify marijuana in a historic shift, AP sources say • Business
- While homebuilding is up in the Twin Cities, apartment construction is way behind • Business
- A 'leaner' 3M emerges as CEO hands off company to new leader • Business
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- Ecolab sells surgical business for nearly $1 billion • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.