Pool Corp (NQ: POOL )

559.19 USD -9.27 (-1.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 566.38 570.00 557.39 559.19 88,899 -9.27(-1.63%)
Nov 24, 2021 559.26 570.13 557.87 568.46 129,217 +6.89(+1.23%)
Nov 23, 2021 557.31 563.21 554.41 561.57 200,425 +2.35(+0.42%)
Nov 22, 2021 577.00 579.13 557.53 559.22 238,075 -17.78(-3.08%)
Nov 19, 2021 581.82 582.27 576.38 577.00 203,200 -0.85(-0.15%)
Nov 18, 2021 573.91 578.45 573.00 577.85 163,997 +4.85(+0.85%)
Nov 17, 2021 575.37 578.93 567.24 573.00 189,703 -0.73(-0.13%)
Nov 16, 2021 568.27 581.75 568.27 573.73 272,208 +3.85(+0.68%)
Nov 15, 2021 568.68 577.66 567.51 569.88 211,933 -1.40(-0.25%)
Nov 12, 2021 555.17 572.31 550.64 571.28 270,195 +17.36(+3.13%)
Nov 11, 2021 532.73 554.89 532.73 553.92 399,220 +27.40(+5.20%)
Nov 10, 2021 524.34 526.52 245,800 +0.21(+0.04%)
Nov 09, 2021 519.96 528.18 515.89 526.31 199,931 +5.73(+1.10%)
Nov 08, 2021 521.63 521.63 515.03 520.58 167,889 +2.61(+0.50%)
Nov 05, 2021 524.15 528.75 516.81 517.97 175,331 -4.20(-0.80%)
Nov 04, 2021 519.98 524.27 518.09 522.17 155,487 +5.74(+1.11%)
Nov 03, 2021 516.94 519.00 509.23 516.43 236,251 +1.02(+0.20%)
Nov 02, 2021 517.89 521.51 512.15 515.41 235,598 +0.46(+0.09%)
Nov 01, 2021 516.01 512.09 510.06 514.95 212,120 -0.21(-0.04%)
Oct 29, 2021 505.20 519.01 505.20 515.16 206,921 +8.52(+1.68%)
Oct 28, 2021 501.00 514.12 501.00 506.64 162,587 +6.86(+1.37%)
Oct 27, 2021 503.33 508.93 499.06 499.78 150,688 -3.84(-0.76%)
Oct 26, 2021 509.86 503.62 227,202 -5.00(-0.98%)
Oct 25, 2021 503.23 517.02 502.12 508.62 182,470 +5.54(+1.10%)
Oct 22, 2021 501.30 514.96 497.42 503.08 317,503 +3.75(+0.75%)
Oct 21, 2021 462.60 500.20 461.51 499.33 392,987 +35.49(+7.65%)
Oct 20, 2021 467.45 469.42 460.91 463.84 200,699 -0.67(-0.14%)
Oct 19, 2021 463.99 467.38 460.47 464.51 148,234 +4.05(+0.88%)
Oct 18, 2021 451.00 461.04 450.02 460.46 168,130 +7.24(+1.60%)
Oct 15, 2021 453.69 460.21 452.16 453.22 182,240 +0.35(+0.08%)
Oct 14, 2021 441.93 453.28 439.22 452.87 254,438 +12.50(+2.84%)
Oct 13, 2021 443.23 446.57 439.35 440.37 180,024 -0.49(-0.11%)
Oct 12, 2021 449.02 451.10 439.24 440.86 198,895 -4.66(-1.05%)
Oct 11, 2021 446.99 452.06 445.07 445.52 97,530 -1.01(-0.23%)
Oct 08, 2021 453.64 456.64 444.77 446.53 139,493 -6.01(-1.33%)
Oct 07, 2021 446.09 456.53 446.09 452.54 250,962 +11.59(+2.63%)
Oct 06, 2021 439.75 444.05 436.39 440.95 222,496 +0.54(+0.12%)
Oct 05, 2021 438.56 445.57 436.98 440.41 281,705 +4.36(+1.00%)
Oct 04, 2021 436.93 438.95 427.18 436.05 354,009 -1.35(-0.31%)
Oct 01, 2021 434.41 440.33 425.70 437.40 259,092 +2.99(+0.69%)
Sep 30, 2021 448.84 449.95 433.73 434.41 321,961 -12.42(-2.78%)
Sep 29, 2021 445.83 449.68 444.84 446.83 157,139 +2.75(+0.62%)
Sep 28, 2021 452.01 452.01 439.20 444.08 202,344 -11.68(-2.56%)
Sep 27, 2021 463.91 464.47 446.75 455.76 238,944 -9.73(-2.09%)
Sep 24, 2021 466.07 466.70 463.02 465.49 157,709 -0.88(-0.19%)
Sep 23, 2021 455.17 469.00 455.05 466.37 220,724 +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%)
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.