Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pool Corp
(NQ:
POOL
)
340.86
-6.12 (-1.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.198
5.278
5.193
5.232
485,928
+0.06(+1.16%)
May 29, 2003
5.151
5.219
5.131
5.172
528,063
+0.02(+0.41%)
May 28, 2003
5.062
5.151
5.044
5.151
278,533
+0.03(+0.67%)
May 27, 2003
5.036
5.140
5.003
5.117
335,443
+0.07(+1.32%)
May 23, 2003
5.019
5.075
5.016
5.050
197,545
+0.00(+0.06%)
May 22, 2003
5.003
5.068
5.003
5.047
294,128
+0.04(+0.84%)
May 21, 2003
4.972
5.049
4.956
5.005
424,366
+0.01(+0.16%)
May 20, 2003
4.971
5.031
4.954
4.997
369,097
+0.01(+0.20%)
May 19, 2003
5.076
5.101
4.904
4.987
807,144
-0.09(-1.73%)
May 16, 2003
5.114
5.120
5.019
5.075
338,726
-0.07(-1.36%)
May 15, 2003
5.143
5.229
5.101
5.144
312,460
-0.01(-0.28%)
May 14, 2003
5.125
5.161
5.084
5.159
594,003
+0.07(+1.41%)
May 13, 2003
5.133
5.149
5.060
5.088
425,187
-0.06(-1.20%)
May 12, 2003
5.097
5.157
5.083
5.149
564,727
+0.05(+0.96%)
May 09, 2003
5.076
5.118
5.040
5.101
471,974
+0.05(+0.97%)
May 08, 2003
5.367
5.367
5.018
5.052
1,561,755
-0.32(-6.01%)
May 07, 2003
5.464
5.507
5.370
5.375
511,647
-0.11(-2.04%)
May 06, 2003
5.468
5.526
5.401
5.487
472,247
+0.00(+0.09%)
May 05, 2003
5.473
5.575
5.432
5.482
792,642
+0.02(+0.33%)
May 02, 2003
5.214
5.489
5.214
5.464
1,087,866
+0.24(+4.54%)
May 01, 2003
5.416
5.416
5.218
5.227
550,226
-0.13(-2.51%)
Apr 30, 2003
5.299
5.619
5.232
5.362
1,308,394
+0.06(+1.20%)
Apr 29, 2003
5.164
5.370
5.125
5.299
899,897
+0.18(+3.42%)
Apr 28, 2003
4.998
5.154
4.956
5.123
659,942
+0.15(+3.04%)
Apr 25, 2003
5.076
5.157
4.857
4.972
1,128,360
-0.16(-3.16%)
Apr 24, 2003
4.873
5.196
4.873
5.135
1,577,898
+0.25(+5.19%)
Apr 23, 2003
4.979
5.037
4.878
4.881
608,778
-0.15(-2.91%)
Apr 22, 2003
5.019
5.049
4.988
5.027
435,037
+0.02(+0.49%)
Apr 21, 2003
5.037
5.052
4.995
5.003
617,260
-0.03(-0.68%)
Apr 17, 2003
5.076
5.092
5.011
5.037
399,467
+0.02(+0.36%)
Apr 16, 2003
5.050
5.117
4.979
5.019
178,939
-0.02(-0.45%)
Apr 15, 2003
5.049
5.049
5.003
5.042
446,528
+0.02(+0.45%)
Apr 14, 2003
4.954
5.097
4.949
5.019
534,356
+0.11(+2.15%)
Apr 11, 2003
4.873
4.949
4.873
4.914
502,891
+0.07(+1.51%)
Apr 10, 2003
4.881
4.883
4.794
4.841
442,150
-0.02(-0.33%)
Apr 09, 2003
4.930
4.990
4.821
4.857
379,494
-0.10(-2.06%)
Apr 08, 2003
5.053
5.060
4.925
4.959
394,543
-0.10(-2.02%)
Apr 07, 2003
4.998
5.227
4.951
5.062
561,991
+0.13(+2.67%)
Apr 04, 2003
5.052
5.052
4.911
4.930
296,044
-0.09(-1.75%)
Apr 03, 2003
5.016
5.114
4.977
5.018
491,126
-0.04(-0.80%)
Apr 02, 2003
4.928
5.133
4.911
5.058
712,749
+0.14(+2.77%)
Apr 01, 2003
4.808
4.938
4.797
4.922
558,707
+0.10(+1.99%)
Mar 31, 2003
4.758
4.933
4.677
4.826
954,629
+0.01(+0.13%)
Mar 28, 2003
4.818
4.833
4.758
4.820
288,777
+0.00(+0.03%)
Mar 27, 2003
4.737
4.881
4.641
4.818
346,675
+0.05(+0.95%)
Mar 26, 2003
4.766
4.805
4.712
4.772
216,664
+0.01(+0.27%)
Mar 25, 2003
4.566
4.833
4.550
4.759
584,022
+0.13(+2.88%)
Mar 24, 2003
4.672
4.711
4.553
4.626
256,472
-0.15(-3.23%)
Mar 21, 2003
4.698
4.881
4.688
4.781
571,441
+0.12(+2.65%)
Mar 20, 2003
4.534
4.657
4.483
4.657
282,046
+0.12(+2.58%)
Mar 19, 2003
4.605
4.605
4.532
4.540
448,200
-0.05(-0.99%)
Mar 18, 2003
4.548
4.600
4.514
4.586
41,834,692
+0.04(+0.82%)
Mar 17, 2003
4.394
4.548
4.383
4.548
329,243
+0.15(+3.51%)
Mar 14, 2003
4.327
4.425
4.297
4.394
340,308
+0.02(+0.56%)
Mar 13, 2003
4.223
4.384
4.191
4.370
361,983
+0.17(+4.14%)
Mar 12, 2003
4.142
4.217
4.142
4.196
266,215
+0.02(+0.47%)
Mar 11, 2003
4.168
4.183
4.131
4.176
529,431
+0.03(+0.82%)
Mar 10, 2003
4.305
4.305
4.119
4.142
441,603
-0.14(-3.19%)
Mar 07, 2003
4.236
4.295
4.227
4.279
294,949
+0.01(+0.19%)
Mar 06, 2003
4.306
4.319
4.228
4.270
591,267
-0.06(-1.50%)
Mar 05, 2003
4.345
4.378
4.269
4.335
435,037
-0.04(-0.82%)
Mar 04, 2003
4.361
4.418
4.344
4.371
423,271
-0.01(-0.33%)
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
.