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, 2024 | 368.30 | 368.32 | 360.93 | 362.53 | 453,295 | -7.08(-1.92%) |
| Apr 29, 2024 | 371.83 | 372.56 | 364.53 | 369.61 | 379,598 | -1.56(-0.42%) |
| Apr 26, 2024 | 366.08 | 377.61 | 364.42 | 371.17 | 437,342 | +1.17(+0.32%) |
| Apr 25, 2024 | 367.62 | 380.23 | 358.43 | 370.00 | 1,065,523 | -7.39(-1.96%) |
| Apr 24, 2024 | 371.83 | 378.72 | 371.83 | 377.39 | 550,351 | +2.40(+0.64%) |
| Apr 23, 2024 | 368.13 | 379.16 | 366.38 | 374.99 | 503,442 | +9.11(+2.49%) |
| Apr 22, 2024 | 363.82 | 368.89 | 361.57 | 365.88 | 299,926 | +4.75(+1.32%) |
| Apr 19, 2024 | 362.91 | 365.64 | 360.94 | 361.13 | 329,057 | -1.78(-0.49%) |
| Apr 18, 2024 | 365.16 | 369.36 | 362.67 | 362.91 | 235,511 | -1.24(-0.34%) |
| Apr 17, 2024 | 374.41 | 375.99 | 363.91 | 364.15 | 322,693 | -5.83(-1.58%) |
| Apr 16, 2024 | 373.03 | 374.74 | 368.00 | 369.98 | 375,089 | -3.62(-0.97%) |
| Apr 15, 2024 | 382.77 | 385.12 | 372.49 | 373.60 | 259,520 | -6.60(-1.74%) |
| Apr 12, 2024 | 375.98 | 380.54 | 373.64 | 380.20 | 398,938 | +1.06(+0.28%) |
| Apr 11, 2024 | 379.95 | 385.66 | 378.26 | 379.14 | 445,063 | -2.21(-0.58%) |
| Apr 10, 2024 | 388.96 | 389.82 | 381.11 | 381.35 | 479,546 | -18.73(-4.68%) |
| Apr 09, 2024 | 397.95 | 402.45 | 396.85 | 400.08 | 280,129 | +3.25(+0.82%) |
| Apr 08, 2024 | 398.61 | 400.76 | 396.09 | 396.83 | 221,050 | +0.58(+0.15%) |
| Apr 05, 2024 | 393.48 | 398.25 | 391.88 | 396.25 | 247,629 | +1.07(+0.27%) |
| Apr 04, 2024 | 397.93 | 401.96 | 393.69 | 395.18 | 374,103 | +3.17(+0.81%) |
| Apr 03, 2024 | 390.47 | 394.80 | 388.80 | 392.01 | 314,105 | +0.33(+0.08%) |
| Apr 02, 2024 | 396.95 | 396.95 | 387.65 | 391.68 | 397,454 | -9.62(-2.40%) |
| Apr 01, 2024 | 403.00 | 403.61 | 398.12 | 401.30 | 341,693 | -2.20(-0.55%) |
| 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%) |
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
- Biden administration details how producers of sustainable aviation fuel will get tax credits
- Campaign to build new California city submits signatures to get on November ballot
- Amazon reports strong 1Q results driven by its cloud-computing unit and Prime video ad dollars
- Trial begins for financial executive in insider trading case tied to taking Trump media firm public
- Delaware judge refuses to fast-track certain claims in post-merger lawsuit against Trump Media
- US challenges 'bogus' patents on Ozempic and other drugs in effort to spur competition
- Portuguese-flagged ship is hit far in Arabian Sea, raising concerns over Houthi rebel capabilities
- Organic bulk walnuts sold in natural food stores tied to dangerous E. coli outbreak
- 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
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
- Organic bulk walnuts sold in natural food stores tied to dangerous E. coli outbreak • 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.