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 (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 378.81 | 380.76 | 369.08 | 370.24 | 316,497 | -8.38(-2.21%) |
| Jan 30, 2024 | 381.81 | 383.06 | 378.38 | 378.62 | 241,491 | -3.77(-0.99%) |
| Jan 29, 2024 | 377.44 | 382.98 | 374.65 | 382.39 | 263,430 | +6.02(+1.60%) |
| Jan 26, 2024 | 377.71 | 379.34 | 372.63 | 376.37 | 301,052 | -1.17(-0.31%) |
| Jan 25, 2024 | 381.88 | 384.10 | 376.85 | 377.53 | 307,414 | -2.33(-0.61%) |
| Jan 24, 2024 | 393.12 | 394.73 | 375.90 | 379.87 | 279,162 | -9.73(-2.50%) |
| Jan 23, 2024 | 401.28 | 401.28 | 386.62 | 389.60 | 199,271 | -9.11(-2.28%) |
| Jan 22, 2024 | 388.93 | 399.41 | 388.93 | 398.70 | 254,705 | +12.91(+3.35%) |
| Jan 19, 2024 | 385.96 | 387.92 | 380.62 | 385.79 | 272,969 | -0.16(-0.04%) |
| Jan 18, 2024 | 378.61 | 386.25 | 378.25 | 385.95 | 236,076 | +9.91(+2.64%) |
| Jan 17, 2024 | 376.58 | 380.49 | 373.28 | 376.04 | 224,350 | -4.54(-1.19%) |
| Jan 16, 2024 | 376.87 | 381.93 | 373.69 | 380.57 | 288,412 | -0.21(-0.05%) |
| Jan 12, 2024 | 386.45 | 388.17 | 376.48 | 380.78 | 150,572 | -3.05(-0.80%) |
| Jan 11, 2024 | 386.17 | 388.76 | 378.41 | 383.83 | 267,527 | -4.96(-1.27%) |
| Jan 10, 2024 | 381.96 | 388.99 | 375.08 | 388.79 | 290,960 | +8.30(+2.18%) |
| Jan 09, 2024 | 376.04 | 382.10 | 376.04 | 380.49 | 129,732 | +0.09(+0.02%) |
| Jan 08, 2024 | 373.61 | 381.79 | 373.61 | 380.40 | 214,989 | +3.70(+0.98%) |
| Jan 05, 2024 | 370.59 | 378.70 | 370.59 | 376.70 | 266,800 | +4.85(+1.30%) |
| Jan 04, 2024 | 369.32 | 376.31 | 369.32 | 371.86 | 258,568 | -0.91(-0.24%) |
| Jan 03, 2024 | 381.83 | 381.98 | 372.33 | 372.76 | 310,300 | -14.33(-3.70%) |
| Jan 02, 2024 | 393.19 | 396.83 | 384.38 | 387.10 | 355,594 | -10.53(-2.65%) |
| Dec 29, 2023 | 400.19 | 402.88 | 396.97 | 397.63 | 202,018 | -3.67(-0.91%) |
| Dec 28, 2023 | 401.92 | 403.69 | 399.95 | 401.30 | 132,068 | -1.35(-0.33%) |
| Dec 27, 2023 | 401.27 | 403.91 | 398.39 | 402.64 | 193,937 | +2.84(+0.71%) |
| Dec 26, 2023 | 395.58 | 401.11 | 394.43 | 399.80 | 200,305 | +4.77(+1.21%) |
| Dec 22, 2023 | 394.75 | 396.68 | 392.03 | 395.03 | 178,466 | +0.48(+0.12%) |
| Dec 21, 2023 | 393.97 | 397.56 | 391.47 | 394.56 | 222,827 | +4.99(+1.28%) |
| Dec 20, 2023 | 390.35 | 398.91 | 388.22 | 389.57 | 363,716 | -0.90(-0.23%) |
| Dec 19, 2023 | 391.38 | 397.11 | 389.12 | 390.47 | 271,567 | +1.72(+0.44%) |
| Dec 18, 2023 | 391.60 | 391.98 | 385.23 | 388.75 | 379,928 | -2.58(-0.66%) |
| Dec 15, 2023 | 393.15 | 396.45 | 387.57 | 391.33 | 728,966 | -3.89(-0.98%) |
| Dec 14, 2023 | 370.39 | 397.84 | 370.39 | 395.22 | 1,133,400 | +31.18(+8.56%) |
| Dec 13, 2023 | 350.94 | 364.66 | 348.80 | 364.05 | 382,746 | +13.21(+3.77%) |
| Dec 12, 2023 | 354.90 | 360.02 | 349.04 | 350.83 | 356,376 | -4.07(-1.15%) |
| Dec 11, 2023 | 354.36 | 360.28 | 352.03 | 354.91 | 280,416 | +1.75(+0.50%) |
| Dec 08, 2023 | 359.27 | 360.89 | 352.55 | 353.16 | 332,319 | -9.59(-2.64%) |
| Dec 07, 2023 | 361.32 | 363.13 | 356.63 | 362.75 | 288,454 | +1.23(+0.34%) |
| Dec 06, 2023 | 355.84 | 365.08 | 355.58 | 361.53 | 352,833 | +8.89(+2.52%) |
| Dec 05, 2023 | 349.86 | 352.79 | 347.77 | 352.64 | 299,112 | -0.04(-0.01%) |
| Dec 04, 2023 | 355.87 | 361.49 | 350.36 | 352.68 | 318,754 | -3.99(-1.12%) |
| Dec 01, 2023 | 345.80 | 357.00 | 344.08 | 356.67 | 346,313 | +10.29(+2.97%) |
| Nov 30, 2023 | 345.55 | 347.88 | 338.00 | 346.38 | 595,271 | +2.00(+0.58%) |
| Nov 29, 2023 | 346.84 | 350.43 | 342.07 | 344.38 | 432,576 | -4.98(-1.42%) |
| Nov 28, 2023 | 349.94 | 353.13 | 347.94 | 349.36 | 205,737 | -1.29(-0.37%) |
| Nov 27, 2023 | 352.14 | 352.91 | 348.00 | 350.64 | 249,723 | -3.14(-0.89%) |
| Nov 24, 2023 | 353.35 | 355.17 | 352.22 | 353.79 | 62,739 | -1.51(-0.42%) |
| Nov 22, 2023 | 353.91 | 356.87 | 352.05 | 355.29 | 249,305 | +3.85(+1.10%) |
| Nov 21, 2023 | 346.70 | 352.48 | 342.97 | 351.44 | 250,653 | +3.31(+0.95%) |
| Nov 20, 2023 | 349.24 | 350.03 | 344.93 | 348.13 | 276,182 | -1.14(-0.33%) |
| Nov 17, 2023 | 352.11 | 353.11 | 346.81 | 349.27 | 241,057 | +2.84(+0.82%) |
| Nov 16, 2023 | 347.99 | 349.90 | 345.82 | 346.43 | 319,754 | -3.21(-0.92%) |
| Nov 15, 2023 | 350.36 | 359.62 | 349.31 | 349.64 | 468,082 | +1.28(+0.37%) |
| Nov 14, 2023 | 339.08 | 354.82 | 337.58 | 348.36 | 486,647 | +20.91(+6.39%) |
| Nov 13, 2023 | 327.06 | 329.52 | 323.74 | 327.45 | 198,556 | -2.19(-0.67%) |
| Nov 10, 2023 | 330.41 | 330.41 | 324.34 | 329.64 | 296,599 | +1.50(+0.46%) |
| Nov 09, 2023 | 337.36 | 337.36 | 327.26 | 328.14 | 274,495 | -6.44(-1.93%) |
| Nov 08, 2023 | 332.05 | 336.46 | 330.73 | 334.58 | 303,946 | +1.25(+0.37%) |
| Nov 07, 2023 | 328.54 | 335.28 | 325.58 | 333.33 | 239,091 | +5.31(+1.62%) |
| Nov 06, 2023 | 334.25 | 334.25 | 325.29 | 328.02 | 343,876 | -6.61(-1.98%) |
| Nov 03, 2023 | 329.11 | 336.24 | 327.13 | 334.63 | 443,118 | +10.37(+3.20%) |
| Nov 02, 2023 | 324.85 | 329.68 | 323.69 | 324.26 | 343,502 | +6.91(+2.18%) |
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
- 5 takeaways from the global negotiations on a treaty to end plastic pollution
- Binance founder Changpeng Zhao sentenced to 4 months for allowing money laundering
- Utah cat with a fondness for cardboard takes surprise trip to California in an Amazon box
- Campaign to build new California city submits signatures to get on November ballot
- US drug control agency will move to reclassify marijuana in a historic shift, AP sources say
- Zimbabwe's ZiG is the world's newest currency and its latest attempt to resolve a money crisis
- Starbucks lowers guidance, promises new drinks and deals after customer traffic fell in weak Q2
- Judge dismisses Meta shareholder lawsuit claiming that directors' obligations extend beyond company
- Biden administration details how producers of sustainable aviation fuel will get tax credits
- Amazon reports strong 1Q results driven by its cloud-computing unit and Prime video ad dollars
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
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- A 'leaner' 3M emerges as CEO hands off company to new leader • 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.