Pool Corp (NQ: POOL )

465.49 USD -0.88 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 466.07 466.70 463.02 465.49 157,709 -0.88(-0.19%)
Sep 23, 2021 455.17 469.00 455.05 466.37 220,722 +10.37(+2.27%)
Sep 22, 2021 462.16 465.84 455.00 456.00 226,445 -3.73(-0.81%)
Sep 21, 2021 466.07 466.75 456.61 459.73 254,362 -2.79(-0.60%)
Sep 20, 2021 458.97 465.35 452.41 462.52 196,696 -1.52(-0.33%)
Sep 17, 2021 469.10 471.35 461.89 464.04 372,320 -6.65(-1.41%)
Sep 16, 2021 478.81 478.81 464.21 470.69 249,091 -6.46(-1.35%)
Sep 15, 2021 473.27 480.79 471.37 477.15 214,059 +2.47(+0.52%)
Sep 14, 2021 482.03 484.43 470.80 474.68 218,633 -4.24(-0.89%)
Sep 13, 2021 495.56 495.83 475.46 478.92 291,236 -14.51(-2.94%)
Sep 10, 2021 491.66 498.77 491.27 493.43 198,849 +1.79(+0.36%)
Sep 09, 2021 496.22 496.22 485.55 491.64 232,595 -5.75(-1.16%)
Sep 08, 2021 490.31 500.85 487.04 497.39 161,488 +6.34(+1.29%)
Sep 07, 2021 497.55 497.65 489.88 491.05 131,310 -5.84(-1.18%)
Sep 03, 2021 496.07 498.33 488.92 496.89 113,476 -0.37(-0.07%)
Sep 02, 2021 494.47 498.95 491.89 497.26 164,891 +6.03(+1.23%)
Sep 01, 2021 494.30 494.30 480.49 491.23 211,086 -3.07(-0.62%)
Aug 31, 2021 491.75 496.51 486.95 494.30 329,803 +2.87(+0.58%)
Aug 30, 2021 482.39 493.71 482.04 491.43 156,793 +10.52(+2.19%)
Aug 27, 2021 477.33 482.68 473.81 480.91 146,037 +3.44(+0.72%)
Aug 26, 2021 484.78 484.78 476.60 477.47 147,025 -7.55(-1.56%)
Aug 25, 2021 478.96 486.66 478.21 485.02 117,346 +7.43(+1.56%)
Aug 24, 2021 476.67 477.95 472.39 477.59 221,021 +2.69(+0.57%)
Aug 23, 2021 486.84 486.84 474.82 474.90 203,820 -11.53(-2.37%)
Aug 20, 2021 486.03 491.75 484.23 486.43 204,049 +2.06(+0.43%)
Aug 19, 2021 475.55 487.63 472.95 484.37 188,441 +7.73(+1.62%)
Aug 18, 2021 479.99 485.43 474.39 476.64 179,112 -3.35(-0.70%)
Aug 17, 2021 488.34 488.63 477.93 479.99 306,137 -13.41(-2.72%)
Aug 16, 2021 483.79 493.91 479.19 493.40 180,354 +8.19(+1.69%)
Aug 13, 2021 483.81 486.77 482.83 485.21 96,922 +0.48(+0.10%)
Aug 12, 2021 483.73 486.88 481.85 484.73 175,554 +1.56(+0.32%)
Aug 11, 2021 485.25 487.19 479.32 483.17 166,756 -1.01(-0.21%)
Aug 10, 2021 485.16 490.47 482.02 484.18 154,850 -1.22(-0.25%)
Aug 09, 2021 480.91 486.34 479.13 485.40 154,575 +4.31(+0.90%)
Aug 06, 2021 487.33 490.23 480.12 481.09 147,914 -5.72(-1.17%)
Aug 05, 2021 486.95 495.22 484.27 486.81 203,792 -0.16(-0.03%)
Aug 04, 2021 480.07 489.31 480.07 486.97 219,487 +6.53(+1.36%)
Aug 03, 2021 478.89 485.61 476.62 480.44 186,177 +3.93(+0.82%)
Aug 02, 2021 479.32 482.24 472.01 476.51 191,763 -1.31(-0.27%)
Jul 30, 2021 472.91 484.42 472.19 477.82 270,819 +0.02(+0.00%)
Jul 29, 2021 469.86 478.57 468.18 477.80 176,501 +10.17(+2.17%)
Jul 28, 2021 471.87 473.80 464.92 467.63 168,534 -4.24(-0.90%)
Jul 27, 2021 467.00 472.79 462.00 471.87 237,453 +4.91(+1.05%)
Jul 26, 2021 462.99 476.12 462.99 466.96 332,095 +4.59(+0.99%)
Jul 23, 2021 454.11 463.45 447.02 462.37 346,679 +11.85(+2.63%)
Jul 22, 2021 450.00 456.15 442.89 450.52 606,441 -7.17(-1.57%)
Jul 21, 2021 455.37 457.69 452.62 457.69 275,154 +5.18(+1.14%)
Jul 20, 2021 454.41 458.28 450.67 452.51 364,300 -1.01(-0.22%)
Jul 19, 2021 448.16 456.55 442.71 453.52 363,854 -5.37(-1.17%)
Jul 16, 2021 461.82 464.84 457.88 458.89 224,076 -0.93(-0.20%)
Jul 15, 2021 466.52 468.27 457.55 459.82 249,308 -8.95(-1.91%)
Jul 14, 2021 472.01 473.07 465.48 468.77 236,557 -2.11(-0.45%)
Jul 13, 2021 474.11 477.05 469.69 470.88 232,170 -4.63(-0.97%)
Jul 12, 2021 474.25 478.67 472.14 475.51 249,753 -0.73(-0.15%)
Jul 09, 2021 470.48 476.69 469.66 476.24 249,698 +7.47(+1.59%)
Jul 08, 2021 465.74 474.26 462.43 468.77 357,671 -1.55(-0.33%)
Jul 07, 2021 465.33 472.33 464.07 470.32 283,764 +5.79(+1.25%)
Jul 06, 2021 468.05 468.32 455.29 464.53 223,190 -2.30(-0.49%)
Jul 02, 2021 463.65 468.82 462.66 466.83 202,047 +4.78(+1.03%)
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.