Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	337.17	346.01	333.38	342.84	467,254	+1.22(+0.36%)
Jun 29, 2022	345.05	345.43	335.88	341.62	434,415	-3.03(-0.88%)
Jun 28, 2022	346.78	350.82	342.19	344.65	601,516	-3.26(-0.94%)
Jun 27, 2022	349.07	351.29	344.82	347.91	307,410	-0.51(-0.15%)
Jun 24, 2022	346.86	356.30	345.99	348.42	598,169	+3.82(+1.11%)
Jun 23, 2022	328.45	345.11	327.77	344.60	394,744	+16.84(+5.14%)
Jun 22, 2022	322.18	329.17	316.40	327.76	429,979	+2.95(+0.91%)
Jun 21, 2022	327.98	332.26	323.77	324.81	350,682	-0.17(-0.05%)
Jun 17, 2022	326.07	331.45	323.41	324.98	551,177	+0.73(+0.23%)
Jun 16, 2022	337.60	337.60	321.78	324.25	502,655	-21.12(-6.12%)
Jun 15, 2022	342.80	353.04	337.82	345.37	537,764	+4.28(+1.25%)
Jun 14, 2022	358.71	359.90	329.24	341.10	953,896	-18.97(-5.27%)
Jun 13, 2022	364.82	371.68	357.93	360.06	598,245	-15.77(-4.20%)
Jun 10, 2022	397.80	399.53	373.91	375.84	531,826	-30.61(-7.53%)
Jun 09, 2022	391.88	411.84	391.88	406.45	489,324	+9.29(+2.34%)
Jun 08, 2022	399.19	402.43	395.66	397.15	201,893	-3.84(-0.96%)
Jun 07, 2022	398.97	402.31	392.41	400.99	359,227	-0.79(-0.20%)
Jun 06, 2022	400.21	403.47	394.74	401.78	326,451	+4.24(+1.07%)
Jun 03, 2022	398.12	405.08	395.68	397.55	339,444	-7.07(-1.75%)
Jun 02, 2022	384.23	405.10	384.23	404.61	230,486	+20.96(+5.46%)
Jun 01, 2022	390.41	393.61	378.39	383.65	347,792	-5.45(-1.40%)
May 31, 2022	396.93	396.93	385.94	389.10	789,381	-7.20(-1.82%)
May 27, 2022	392.85	399.30	388.09	396.31	547,100	+5.02(+1.28%)
May 26, 2022	389.25	393.84	385.01	391.29	719,963	+7.19(+1.87%)
May 25, 2022	377.19	388.31	370.04	384.09	576,766	+4.19(+1.10%)
May 24, 2022	393.74	395.28	373.39	379.91	451,263	-15.19(-3.84%)
May 23, 2022	395.10	399.74	390.38	395.10	606,796	-0.80(-0.20%)
May 20, 2022	386.86	398.42	385.43	395.90	847,063	+11.83(+3.08%)
May 19, 2022	373.79	393.88	373.16	384.06	472,585	+6.00(+1.59%)
May 18, 2022	389.18	390.40	375.85	378.06	407,170	-17.47(-4.42%)
May 17, 2022	395.57	400.00	385.05	395.54	323,373	+3.93(+1.00%)
May 16, 2022	398.81	398.81	387.16	391.60	307,972	-9.74(-2.43%)
May 13, 2022	395.81	403.31	395.69	401.34	347,133	+8.21(+2.09%)
May 12, 2022	367.59	393.31	367.59	393.13	514,007	+21.75(+5.86%)
May 11, 2022	383.09	389.57	370.11	371.38	512,081	-14.16(-3.67%)
May 10, 2022	396.29	398.94	372.44	385.54	553,792	-3.79(-0.97%)
May 09, 2022	379.75	391.67	377.28	389.33	438,430	+5.39(+1.40%)
May 06, 2022	384.24	390.15	370.39	383.93	459,580	-6.09(-1.56%)
May 05, 2022	401.75	403.42	384.53	390.03	522,185	-15.93(-3.92%)
May 04, 2022	394.35	407.31	382.30	405.96	403,076	+10.48(+2.65%)
May 03, 2022	402.94	405.37	391.39	395.48	490,559	-5.76(-1.44%)
May 02, 2022	395.78	403.14	388.87	401.24	457,024	+6.68(+1.69%)
Apr 29, 2022	402.48	410.42	393.65	394.56	327,655	-12.11(-2.98%)
Apr 28, 2022	398.35	408.96	391.14	406.68	401,673	+12.38(+3.14%)
Apr 27, 2022	404.95	416.05	394.26	394.30	431,171	-10.25(-2.53%)
Apr 26, 2022	414.92	417.53	404.23	404.56	372,743	-11.84(-2.84%)
Apr 25, 2022	404.57	418.24	395.31	416.39	543,738	+11.59(+2.86%)
Apr 22, 2022	411.58	417.58	404.77	404.81	518,584	-11.15(-2.68%)
Apr 21, 2022	440.60	461.52	415.23	415.96	992,202	-4.51(-1.07%)
Apr 20, 2022	424.06	426.20	420.27	420.46	484,914	+1.98(+0.47%)
Apr 19, 2022	404.71	419.58	403.09	418.49	280,423	+18.79(+4.70%)
Apr 18, 2022	400.38	405.61	393.91	399.70	290,452	-3.48(-0.86%)
Apr 14, 2022	414.01	419.84	402.86	403.17	230,369	-7.19(-1.75%)
Apr 13, 2022	400.16	411.50	398.66	410.36	308,133	+10.19(+2.55%)
Apr 12, 2022	408.56	417.51	399.56	400.16	222,120	-3.96(-0.98%)
Apr 11, 2022	408.46	408.46	397.80	404.13	564,496	-6.87(-1.67%)
Apr 08, 2022	413.87	418.65	409.45	410.99	313,657	-3.50(-0.84%)
Apr 07, 2022	405.43	420.10	403.74	414.49	385,082	+5.62(+1.37%)
Apr 06, 2022	415.24	417.86	395.61	408.87	567,300	-13.27(-3.14%)
Apr 05, 2022	420.34	431.99	417.78	422.14	418,994	+2.73(+0.65%)
Apr 04, 2022	414.96	423.94	410.95	419.41	376,560	+5.56(+1.34%)

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.