Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	188.34	189.60	184.13	188.76	284,665	-1.52(-0.80%)
Mar 30, 2020	180.35	191.02	179.43	190.28	252,349	+10.91(+6.08%)
Mar 27, 2020	172.69	182.53	172.69	179.37	358,180	+1.90(+1.07%)
Mar 26, 2020	163.85	178.15	163.85	177.47	343,684	+9.55(+5.69%)
Mar 25, 2020	173.78	178.32	162.23	167.91	400,061	-5.77(-3.32%)
Mar 24, 2020	168.52	176.94	165.54	173.68	468,299	+11.26(+6.93%)
Mar 23, 2020	161.56	170.95	153.82	162.42	569,928	+1.47(+0.91%)
Mar 20, 2020	185.39	189.91	160.83	160.95	676,018	-25.03(-13.46%)
Mar 19, 2020	179.85	193.93	170.81	185.98	585,227	+6.19(+3.44%)
Mar 18, 2020	161.73	184.06	159.10	179.79	646,262	+5.95(+3.42%)
Mar 17, 2020	165.83	175.78	164.72	173.84	506,802	+9.29(+5.65%)
Mar 16, 2020	167.52	179.40	162.46	164.55	587,866	-33.20(-16.79%)
Mar 13, 2020	183.69	197.93	179.68	197.75	396,854	+18.43(+10.28%)
Mar 12, 2020	186.42	189.95	177.66	179.32	406,760	-19.59(-9.85%)
Mar 11, 2020	203.04	206.23	196.51	198.91	466,784	-8.43(-4.07%)
Mar 10, 2020	206.93	208.90	193.01	207.34	337,963	+3.51(+1.72%)
Mar 09, 2020	203.67	212.47	201.42	203.83	340,224	-11.38(-5.29%)
Mar 06, 2020	212.63	216.15	208.79	215.21	266,183	-1.66(-0.76%)
Mar 05, 2020	214.22	217.95	211.47	216.86	303,026	-0.86(-0.40%)
Mar 04, 2020	209.25	218.11	208.32	217.72	356,511	+11.66(+5.66%)
Mar 03, 2020	201.88	207.80	201.01	206.06	268,600	+4.24(+2.10%)
Mar 02, 2020	201.52	203.35	194.71	201.82	382,759	-0.04(-0.02%)
Feb 28, 2020	201.72	204.12	192.67	201.86	483,039	-5.20(-2.51%)
Feb 27, 2020	208.16	213.03	206.81	207.06	338,564	-3.46(-1.64%)
Feb 26, 2020	208.88	214.41	208.42	210.52	253,221	+2.39(+1.15%)
Feb 25, 2020	215.99	217.85	207.87	208.13	205,687	-6.76(-3.14%)
Feb 24, 2020	215.82	217.67	210.70	214.88	169,111	-4.43(-2.02%)
Feb 21, 2020	221.69	221.69	218.79	219.31	111,510	-3.03(-1.36%)
Feb 20, 2020	222.97	224.33	220.71	222.34	212,928	-1.05(-0.47%)
Feb 19, 2020	227.10	227.95	223.23	223.40	239,966	-2.42(-1.07%)
Feb 18, 2020	222.71	226.69	222.29	225.82	300,628	+2.34(+1.05%)
Feb 14, 2020	218.42	223.72	216.47	223.47	324,812	+5.18(+2.37%)
Feb 13, 2020	211.07	223.84	210.52	218.30	403,815	+0.92(+0.42%)
Feb 12, 2020	219.47	220.08	216.49	217.38	254,903	-2.02(-0.92%)
Feb 11, 2020	214.69	219.97	214.69	219.40	263,043	+1.66(+0.76%)
Feb 10, 2020	216.92	218.61	215.90	217.73	188,670	+0.61(+0.28%)
Feb 07, 2020	215.69	217.64	215.40	217.12	163,138	+1.06(+0.49%)
Feb 06, 2020	213.58	216.54	212.84	216.06	121,293	+1.90(+0.88%)
Feb 05, 2020	214.53	214.53	211.72	214.16	146,474	+0.93(+0.44%)
Feb 04, 2020	213.87	214.32	210.28	213.24	132,825	+1.85(+0.87%)
Feb 03, 2020	210.29	212.69	209.75	211.39	198,025	+1.55(+0.74%)
Jan 31, 2020	214.35	214.72	209.36	209.84	196,162	-4.47(-2.09%)
Jan 30, 2020	214.88	215.49	212.40	214.31	185,680	-1.48(-0.69%)
Jan 29, 2020	212.35	217.05	211.78	215.79	224,658	+3.88(+1.83%)
Jan 28, 2020	211.68	213.25	210.29	211.91	108,471	-0.11(-0.05%)
Jan 27, 2020	208.79	213.74	208.79	212.02	184,020	+1.56(+0.74%)
Jan 24, 2020	211.90	213.74	210.20	210.46	175,156	-0.79(-0.38%)
Jan 23, 2020	211.05	213.17	210.38	211.25	222,945	+0.18(+0.09%)
Jan 22, 2020	210.30	211.83	209.92	211.07	166,188	+1.24(+0.59%)
Jan 21, 2020	210.16	210.74	208.92	209.83	194,733	-0.51(-0.24%)
Jan 17, 2020	209.11	211.34	208.60	210.34	165,437	+1.31(+0.63%)
Jan 16, 2020	208.10	209.47	207.45	209.03	128,855	+1.36(+0.65%)
Jan 15, 2020	205.56	209.66	205.56	207.67	171,641	+1.35(+0.65%)
Jan 14, 2020	207.13	208.07	205.73	206.32	158,896	-0.95(-0.46%)
Jan 13, 2020	208.05	209.86	205.06	207.26	247,561	-0.41(-0.20%)
Jan 10, 2020	205.56	208.53	204.60	207.68	196,894	+2.42(+1.18%)
Jan 09, 2020	205.48	207.25	204.80	205.26	178,129	+0.39(+0.19%)
Jan 08, 2020	204.32	205.98	204.07	204.86	230,040	+1.03(+0.51%)
Jan 07, 2020	204.22	205.42	203.77	203.83	279,004	-1.97(-0.96%)
Jan 06, 2020	205.54	206.05	202.73	205.80	143,349	+0.04(+0.02%)
Jan 03, 2020	203.48	206.38	202.78	205.76	202,015	+1.18(+0.58%)

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.