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 (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 406.00 | 405.90 | 405.90 | 403.50 | 711,594 | -11.12(-2.68%) |
| Mar 27, 2024 | 406.57 | 415.05 | 403.24 | 414.62 | 262,680 | +12.06(+3.00%) |
| Mar 26, 2024 | 411.39 | 414.34 | 402.14 | 402.56 | 252,162 | -5.61(-1.37%) |
| Mar 25, 2024 | 414.30 | 418.32 | 407.07 | 408.17 | 413,615 | -8.21(-1.97%) |
| Mar 22, 2024 | 419.37 | 420.00 | 415.53 | 416.38 | 230,150 | -2.59(-0.62%) |
| Mar 21, 2024 | 412.92 | 420.98 | 411.91 | 418.97 | 321,274 | +9.51(+2.32%) |
| Mar 20, 2024 | 405.26 | 411.25 | 401.80 | 409.46 | 256,651 | +4.33(+1.07%) |
| Mar 19, 2024 | 398.38 | 405.67 | 398.11 | 405.13 | 272,626 | +7.83(+1.97%) |
| Mar 18, 2024 | 399.40 | 402.36 | 394.08 | 397.30 | 374,366 | -2.01(-0.50%) |
| Mar 15, 2024 | 393.72 | 400.31 | 393.32 | 399.31 | 389,881 | +3.97(+1.00%) |
| Mar 14, 2024 | 406.42 | 407.64 | 388.34 | 395.34 | 533,952 | -10.24(-2.52%) |
| Mar 13, 2024 | 405.25 | 409.01 | 402.53 | 405.58 | 207,619 | +1.60(+0.40%) |
| Mar 12, 2024 | 401.11 | 407.14 | 398.85 | 403.98 | 353,458 | +2.87(+0.72%) |
| Mar 11, 2024 | 413.79 | 416.35 | 400.79 | 401.11 | 296,704 | -12.82(-3.10%) |
| Mar 08, 2024 | 415.43 | 421.58 | 412.70 | 413.93 | 268,212 | +0.91(+0.22%) |
| Mar 07, 2024 | 406.57 | 414.37 | 403.87 | 413.02 | 371,847 | +7.62(+1.88%) |
| Mar 06, 2024 | 408.91 | 409.65 | 404.13 | 405.41 | 315,661 | -2.48(-0.61%) |
| Mar 05, 2024 | 400.23 | 408.23 | 400.23 | 407.89 | 384,677 | +6.84(+1.71%) |
| Mar 04, 2024 | 400.01 | 407.45 | 399.05 | 401.05 | 253,520 | -1.27(-0.31%) |
| Mar 01, 2024 | 394.74 | 404.51 | 389.61 | 402.31 | 275,821 | +5.28(+1.33%) |
| Feb 29, 2024 | 393.93 | 400.40 | 393.03 | 397.04 | 466,244 | +5.02(+1.28%) |
| Feb 28, 2024 | 386.64 | 392.26 | 385.19 | 392.02 | 221,050 | +2.03(+0.52%) |
| Feb 27, 2024 | 387.98 | 390.39 | 384.98 | 390.00 | 231,866 | +4.65(+1.21%) |
| Feb 26, 2024 | 384.09 | 390.19 | 383.99 | 385.35 | 370,181 | -1.21(-0.31%) |
| Feb 23, 2024 | 377.81 | 387.53 | 374.33 | 386.56 | 450,987 | +8.51(+2.25%) |
| Feb 22, 2024 | 366.26 | 405.63 | 366.26 | 378.05 | 1,052,533 | -9.99(-2.57%) |
| Feb 21, 2024 | 383.88 | 389.73 | 380.37 | 388.04 | 551,481 | +4.32(+1.13%) |
| Feb 20, 2024 | 379.86 | 384.99 | 377.92 | 383.73 | 236,734 | -2.52(-0.65%) |
| Feb 16, 2024 | 384.02 | 389.55 | 381.88 | 386.25 | 294,529 | -1.82(-0.47%) |
| Feb 15, 2024 | 383.88 | 388.31 | 383.62 | 388.07 | 227,909 | +6.33(+1.66%) |
| Feb 14, 2024 | 378.48 | 381.85 | 374.14 | 381.74 | 310,837 | +6.88(+1.84%) |
| Feb 13, 2024 | 378.38 | 382.67 | 372.49 | 374.86 | 317,564 | -16.97(-4.33%) |
| Feb 12, 2024 | 386.33 | 394.13 | 384.40 | 391.83 | 201,090 | +6.23(+1.62%) |
| Feb 09, 2024 | 386.22 | 389.95 | 383.37 | 385.60 | 219,594 | -0.69(-0.18%) |
| Feb 08, 2024 | 381.17 | 386.68 | 378.55 | 386.29 | 243,140 | +6.47(+1.70%) |
| Feb 07, 2024 | 374.22 | 382.83 | 368.93 | 379.82 | 351,369 | +7.26(+1.95%) |
| Feb 06, 2024 | 365.62 | 372.76 | 365.62 | 372.56 | 176,284 | +6.87(+1.88%) |
| Feb 05, 2024 | 367.87 | 368.71 | 361.38 | 365.68 | 317,724 | -7.15(-1.92%) |
| Feb 02, 2024 | 371.79 | 376.47 | 360.18 | 372.83 | 344,624 | -3.22(-0.86%) |
| Feb 01, 2024 | 372.16 | 376.19 | 366.30 | 376.06 | 331,656 | +5.81(+1.57%) |
| 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%) |
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: Asian stocks follow Wall St tumble. Most markets in the region close for holiday
- Stock market today: Asian stocks follow Wall St tumble. Most markets in the region close for holiday
- Study says El Nino, not climate change, was key driver of low rainfall that snarled Panama Canal
- New era for pot regulation leaves old problem: Many cannabis companies can't find a bank
- Portuguese-flagged ship is hit far in Arabian Sea, raising concerns over Houthi rebel capabilities
- Phones, Islamic books and currency exchange. Some businesses are making money out of Taliban rule
- Google and Apple now threatened by the US antitrust laws helped build their technology empires
- Powell likely to signal that lower inflation is needed before Fed would cut rates
- Microsoft will invest $1.7 billion in AI and cloud infrastructure in Indonesia
- Utah cat with a fondness for cardboard takes surprise trip to California in an Amazon box
Most Read
- 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
- US drug control agency will move to reclassify marijuana in a historic shift, AP sources say • Business
- After hiring bonanza, tech workers now grapple with layoffs and disillusionment • Business
- What commission changes mean for Minnesota homebuyers, sellers and agents • 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.