Pool Corp (NQ: POOL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 408.46 | 411.80 | 406.66 | 409.94 | 218,196 | +1.04(+0.25%) |
| Apr 29, 2021 | 411.28 | 411.28 | 403.62 | 408.90 | 228,792 | +5.98(+1.48%) |
| Apr 28, 2021 | 406.26 | 410.47 | 401.59 | 402.93 | 212,568 | -6.21(-1.52%) |
| Apr 27, 2021 | 403.95 | 412.35 | 401.25 | 409.13 | 299,645 | +8.19(+2.04%) |
| Apr 26, 2021 | 407.09 | 407.09 | 396.82 | 400.94 | 337,547 | -6.09(-1.50%) |
| Apr 23, 2021 | 399.03 | 411.92 | 399.03 | 407.04 | 359,091 | +8.80(+2.21%) |
| Apr 22, 2021 | 400.79 | 414.00 | 397.19 | 398.24 | 875,795 | +24.05(+6.43%) |
| Apr 21, 2021 | 372.62 | 380.45 | 372.62 | 374.19 | 270,190 | -0.38(-0.10%) |
| Apr 20, 2021 | 372.75 | 377.02 | 371.83 | 374.56 | 249,559 | +3.02(+0.81%) |
| Apr 19, 2021 | 370.63 | 374.20 | 369.36 | 371.55 | 258,923 | +0.72(+0.19%) |
| Apr 16, 2021 | 364.83 | 372.70 | 362.76 | 370.83 | 299,415 | +7.55(+2.08%) |
| Apr 15, 2021 | 359.63 | 365.75 | 356.75 | 363.28 | 286,662 | +6.53(+1.83%) |
| Apr 14, 2021 | 358.95 | 361.20 | 355.33 | 356.75 | 166,909 | -2.67(-0.74%) |
| Apr 13, 2021 | 361.79 | 363.29 | 359.22 | 359.42 | 231,355 | -0.71(-0.20%) |
| Apr 12, 2021 | 359.39 | 360.81 | 357.11 | 360.13 | 189,697 | +1.64(+0.46%) |
| Apr 09, 2021 | 351.11 | 359.42 | 351.11 | 358.49 | 234,069 | +8.47(+2.42%) |
| Apr 08, 2021 | 347.92 | 350.32 | 343.97 | 350.02 | 234,201 | +3.99(+1.15%) |
| Apr 07, 2021 | 347.42 | 350.11 | 344.22 | 346.03 | 169,047 | -1.04(-0.30%) |
| Apr 06, 2021 | 347.83 | 350.40 | 342.59 | 347.07 | 328,577 | +0.70(+0.20%) |
| Apr 05, 2021 | 342.15 | 348.52 | 341.39 | 346.37 | 315,332 | +5.27(+1.54%) |
| Apr 01, 2021 | 335.45 | 341.70 | 335.14 | 341.10 | 185,111 | +6.14(+1.83%) |
| Mar 31, 2021 | 333.25 | 338.62 | 333.25 | 334.96 | 205,468 | +2.78(+0.84%) |
| Mar 30, 2021 | 329.77 | 333.63 | 325.26 | 332.18 | 283,048 | -1.08(-0.32%) |
| Mar 29, 2021 | 332.75 | 340.06 | 328.77 | 333.25 | 350,407 | +1.57(+0.47%) |
| Mar 26, 2021 | 325.53 | 331.92 | 323.61 | 331.68 | 412,378 | +6.41(+1.97%) |
| Mar 25, 2021 | 326.97 | 328.09 | 322.79 | 325.27 | 317,031 | -4.71(-1.43%) |
| Mar 24, 2021 | 329.96 | 334.50 | 325.41 | 329.97 | 233,113 | -0.79(-0.24%) |
| Mar 23, 2021 | 324.47 | 332.23 | 323.95 | 330.76 | 331,166 | +4.55(+1.39%) |
| Mar 22, 2021 | 330.47 | 330.47 | 321.73 | 326.21 | 339,128 | -4.44(-1.34%) |
| Mar 19, 2021 | 329.26 | 337.98 | 327.77 | 330.65 | 1,329,485 | +3.81(+1.17%) |
| Mar 18, 2021 | 326.28 | 330.74 | 322.37 | 326.84 | 313,275 | -2.26(-0.69%) |
| Mar 17, 2021 | 333.47 | 333.91 | 326.67 | 329.10 | 367,007 | -4.63(-1.39%) |
| Mar 16, 2021 | 339.58 | 341.40 | 332.36 | 333.73 | 256,744 | -3.49(-1.04%) |
| Mar 15, 2021 | 332.12 | 337.64 | 330.44 | 337.22 | 263,084 | +4.98(+1.50%) |
| Mar 12, 2021 | 332.60 | 334.30 | 328.93 | 332.24 | 228,503 | -4.27(-1.27%) |
| Mar 11, 2021 | 332.29 | 338.08 | 326.92 | 336.51 | 250,240 | +3.53(+1.06%) |
| Mar 10, 2021 | 332.61 | 334.53 | 328.42 | 332.98 | 292,815 | +7.05(+2.16%) |
| Mar 09, 2021 | 322.47 | 330.39 | 319.82 | 325.93 | 356,409 | +7.91(+2.49%) |
| Mar 08, 2021 | 318.50 | 324.15 | 316.52 | 318.01 | 238,298 | -1.82(-0.57%) |
| Mar 05, 2021 | 314.54 | 320.43 | 304.05 | 319.83 | 311,082 | +6.42(+2.05%) |
| Mar 04, 2021 | 321.23 | 323.03 | 309.02 | 313.41 | 395,166 | -7.27(-2.27%) |
| Mar 03, 2021 | 319.90 | 324.81 | 318.04 | 320.69 | 321,429 | +0.39(+0.12%) |
| Mar 02, 2021 | 321.72 | 324.11 | 316.79 | 320.30 | 532,459 | -3.39(-1.05%) |
| Mar 01, 2021 | 324.48 | 329.76 | 322.31 | 323.69 | 623,634 | -0.55(-0.17%) |
| Feb 26, 2021 | 317.46 | 328.06 | 315.50 | 324.24 | 699,084 | +11.41(+3.65%) |
| Feb 25, 2021 | 316.32 | 317.78 | 310.62 | 312.83 | 474,915 | -5.23(-1.64%) |
| Feb 24, 2021 | 308.88 | 319.30 | 305.02 | 318.06 | 675,398 | +9.82(+3.19%) |
| Feb 23, 2021 | 300.98 | 309.85 | 295.86 | 308.24 | 551,643 | +3.70(+1.21%) |
| Feb 22, 2021 | 312.75 | 315.77 | 301.77 | 304.54 | 599,602 | -11.28(-3.57%) |
| Feb 19, 2021 | 319.58 | 322.08 | 315.19 | 315.83 | 375,199 | -4.21(-1.32%) |
| Feb 18, 2021 | 318.00 | 320.45 | 317.69 | 320.04 | 273,110 | +0.25(+0.08%) |
| Feb 17, 2021 | 319.63 | 325.22 | 316.16 | 319.79 | 414,694 | -3.06(-0.95%) |
| Feb 16, 2021 | 331.29 | 333.28 | 319.92 | 322.85 | 581,179 | -4.37(-1.33%) |
| Feb 12, 2021 | 321.32 | 334.01 | 321.32 | 327.22 | 887,613 | +7.70(+2.41%) |
| Feb 11, 2021 | 340.07 | 348.67 | 318.47 | 319.52 | 997,547 | -20.00(-5.89%) |
| Feb 10, 2021 | 349.66 | 351.38 | 338.22 | 339.52 | 461,243 | -9.44(-2.71%) |
| Feb 09, 2021 | 349.71 | 352.97 | 346.70 | 348.96 | 562,943 | +0.86(+0.25%) |
| Feb 08, 2021 | 349.49 | 351.50 | 347.75 | 348.10 | 432,270 | +0.08(+0.02%) |
| Feb 05, 2021 | 347.71 | 350.72 | 345.51 | 348.02 | 256,155 | +0.32(+0.09%) |
| Feb 04, 2021 | 345.35 | 351.70 | 343.35 | 347.70 | 326,996 | +4.01(+1.17%) |
| Feb 03, 2021 | 348.86 | 349.66 | 341.78 | 343.69 | 333,075 | -2.37(-0.69%) |
| Feb 02, 2021 | 352.50 | 352.50 | 346.06 | 346.06 | 405,383 | -2.44(-0.70%) |
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
- Workers and activists across Asia hold May Day rallies to call for greater labor rights
- 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
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
- While homebuilding is up in the Twin Cities, apartment construction is way behind • 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.