Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	203.97	206.55	202.63	203.06	376,620	-5.81(-2.78%)
Apr 29, 2020	214.45	214.45	207.73	208.87	331,806	-2.86(-1.35%)
Apr 28, 2020	218.27	220.55	211.21	211.73	317,499	-1.85(-0.87%)
Apr 27, 2020	205.53	214.71	203.61	213.58	454,555	+8.75(+4.27%)
Apr 24, 2020	199.47	207.27	194.98	204.83	446,012	+8.73(+4.45%)
Apr 23, 2020	191.88	203.04	183.83	196.10	662,122	+13.41(+7.34%)
Apr 22, 2020	178.04	185.54	175.59	182.69	353,733	+5.43(+3.06%)
Apr 21, 2020	181.76	182.28	175.75	177.26	227,856	-6.56(-3.57%)
Apr 20, 2020	188.29	188.29	180.80	183.82	313,743	-6.89(-3.61%)
Apr 17, 2020	191.52	191.72	183.60	190.71	372,424	+2.33(+1.24%)
Apr 16, 2020	185.46	189.93	184.46	188.38	248,758	+4.67(+2.54%)
Apr 15, 2020	184.73	188.16	182.30	183.70	347,096	-3.70(-1.98%)
Apr 14, 2020	187.17	188.25	184.83	187.41	328,098	+4.63(+2.54%)
Apr 13, 2020	190.80	190.80	182.40	182.77	153,174	-8.60(-4.49%)
Apr 09, 2020	192.34	196.65	188.51	191.37	322,496	+0.34(+0.18%)
Apr 08, 2020	184.83	193.42	183.82	191.02	342,010	+7.22(+3.93%)
Apr 07, 2020	194.58	196.68	183.51	183.80	257,224	-4.22(-2.24%)
Apr 06, 2020	173.89	189.81	173.89	188.02	360,994	+16.99(+9.93%)
Apr 03, 2020	182.88	182.88	169.03	171.03	328,020	-14.25(-7.69%)
Apr 02, 2020	184.50	186.82	175.69	185.28	319,853	-1.81(-0.97%)
Apr 01, 2020	182.29	189.56	180.42	187.09	351,877	-1.69(-0.89%)
Mar 31, 2020	188.36	189.62	184.15	188.78	284,637	-1.52(-0.80%)
Mar 30, 2020	180.37	191.04	179.44	190.29	252,323	+10.91(+6.08%)
Mar 27, 2020	172.71	182.54	172.71	179.39	358,144	+1.90(+1.07%)
Mar 26, 2020	163.86	178.17	163.86	177.49	343,649	+9.56(+5.69%)
Mar 25, 2020	173.79	178.34	162.24	167.93	400,020	-5.77(-3.32%)
Mar 24, 2020	168.54	176.96	165.55	173.70	468,252	+11.26(+6.93%)
Mar 23, 2020	161.57	170.96	153.84	162.43	569,871	+1.47(+0.91%)
Mar 20, 2020	185.41	189.93	160.84	160.97	675,950	-25.03(-13.46%)
Mar 19, 2020	179.87	193.94	170.83	186.00	585,168	+6.19(+3.44%)
Mar 18, 2020	161.74	184.08	159.12	179.81	646,197	+5.95(+3.42%)
Mar 17, 2020	165.85	175.80	164.74	173.86	506,751	+9.30(+5.65%)
Mar 16, 2020	167.54	179.41	162.47	164.56	587,806	-33.21(-16.79%)
Mar 13, 2020	183.71	197.95	179.69	197.77	396,814	+18.43(+10.28%)
Mar 12, 2020	186.44	189.97	177.68	179.34	406,719	-19.59(-9.85%)
Mar 11, 2020	203.06	206.25	196.53	198.93	466,737	-8.43(-4.07%)
Mar 10, 2020	206.95	208.92	193.03	207.36	337,929	+3.51(+1.72%)
Mar 09, 2020	203.69	212.49	201.44	203.85	340,190	-11.38(-5.29%)
Mar 06, 2020	212.65	216.18	208.81	215.23	266,156	-1.65(-0.76%)
Mar 05, 2020	214.24	217.97	211.50	216.88	302,995	-0.86(-0.40%)
Mar 04, 2020	209.28	218.13	208.34	217.75	356,475	+11.66(+5.66%)
Mar 03, 2020	201.90	207.82	201.03	206.08	268,573	+4.24(+2.10%)
Mar 02, 2020	201.54	203.37	194.73	201.84	382,721	-0.04(-0.02%)
Feb 28, 2020	201.75	204.14	192.69	201.88	482,990	-5.20(-2.51%)
Feb 27, 2020	208.19	213.06	206.84	207.07	338,530	-3.47(-1.65%)
Feb 26, 2020	208.90	214.43	208.44	210.54	253,195	+2.39(+1.15%)
Feb 25, 2020	216.01	217.87	207.89	208.15	205,667	-6.76(-3.14%)
Feb 24, 2020	215.84	217.69	210.72	214.90	169,094	-4.43(-2.02%)
Feb 21, 2020	221.72	221.72	218.82	219.33	111,499	-3.03(-1.36%)
Feb 20, 2020	222.99	224.35	220.73	222.37	212,906	-1.05(-0.47%)
Feb 19, 2020	227.12	227.97	223.25	223.42	239,942	-2.42(-1.07%)
Feb 18, 2020	222.73	226.72	222.31	225.84	300,598	+2.34(+1.05%)
Feb 14, 2020	218.44	223.75	216.49	223.50	324,780	+5.18(+2.37%)
Feb 13, 2020	211.09	223.86	210.54	218.32	403,774	+0.92(+0.42%)
Feb 12, 2020	219.50	220.10	216.51	217.40	254,878	-2.02(-0.92%)
Feb 11, 2020	214.71	219.99	214.71	219.42	263,016	+1.66(+0.76%)
Feb 10, 2020	216.94	218.63	215.92	217.75	188,651	+0.61(+0.28%)
Feb 07, 2020	215.71	217.66	215.43	217.14	163,121	+1.06(+0.49%)
Feb 06, 2020	213.60	216.56	212.87	216.08	121,281	+1.89(+0.88%)
Feb 05, 2020	214.55	214.55	211.75	214.19	146,459	+0.93(+0.44%)
Feb 04, 2020	213.89	214.34	210.30	213.26	132,811	+1.85(+0.87%)

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.