Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	303.72	304.72	300.30	304.65	295,227	+1.69(+0.56%)
Jul 30, 2020	299.03	304.68	298.44	302.96	386,664	+0.95(+0.32%)
Jul 29, 2020	295.85	302.63	295.85	302.01	330,233	+7.04(+2.39%)
Jul 28, 2020	299.17	299.17	293.62	294.97	250,105	-3.56(-1.19%)
Jul 27, 2020	295.01	299.63	293.49	298.53	297,366	+5.83(+1.99%)
Jul 24, 2020	286.67	295.03	283.87	292.70	486,710	+3.55(+1.23%)
Jul 23, 2020	300.13	306.59	285.87	289.15	859,176	-1.27(-0.44%)
Jul 22, 2020	285.77	292.40	285.72	290.42	443,636	+5.27(+1.85%)
Jul 21, 2020	293.04	293.07	284.44	285.15	332,955	-4.74(-1.64%)
Jul 20, 2020	284.59	291.07	281.04	289.89	353,995	+6.69(+2.36%)
Jul 17, 2020	275.21	283.72	272.95	283.19	323,815	+10.38(+3.80%)
Jul 16, 2020	276.55	278.46	269.78	272.81	331,643	-3.80(-1.37%)
Jul 15, 2020	275.47	277.56	271.62	276.61	265,354	+5.94(+2.19%)
Jul 14, 2020	264.64	272.55	264.60	270.68	254,694	+4.91(+1.85%)
Jul 13, 2020	270.33	274.87	265.57	265.77	334,589	-2.13(-0.79%)
Jul 10, 2020	262.97	269.21	262.97	267.90	199,174	-0.62(-0.23%)
Jul 09, 2020	260.72	269.88	259.63	268.51	314,629	+8.01(+3.08%)
Jul 08, 2020	261.01	263.10	258.32	260.50	408,024	-1.05(-0.40%)
Jul 07, 2020	259.94	264.08	258.29	261.55	158,511	+2.53(+0.98%)
Jul 06, 2020	263.62	264.19	258.41	259.02	172,674	-0.92(-0.36%)
Jul 02, 2020	264.01	265.50	258.29	259.94	211,961	-2.59(-0.99%)
Jul 01, 2020	261.51	264.02	257.58	262.53	254,177	+1.00(+0.38%)
Jun 30, 2020	255.36	262.71	254.98	261.53	270,479	+5.85(+2.29%)
Jun 29, 2020	250.97	257.71	249.45	255.68	197,593	+4.67(+1.86%)
Jun 26, 2020	252.79	257.72	249.84	251.02	413,111	-2.86(-1.13%)
Jun 25, 2020	251.59	254.22	249.19	253.87	220,459	+2.52(+1.00%)
Jun 24, 2020	254.61	257.70	247.08	251.35	300,493	-4.61(-1.80%)
Jun 23, 2020	263.05	263.05	255.66	255.96	234,356	-4.50(-1.73%)
Jun 22, 2020	256.73	262.39	254.76	260.46	266,465	+4.00(+1.56%)
Jun 19, 2020	257.44	258.96	255.38	256.46	404,067	+1.40(+0.55%)
Jun 18, 2020	254.60	257.23	252.40	255.07	175,607	-0.25(-0.10%)
Jun 17, 2020	255.84	258.04	253.17	255.32	218,419	+1.95(+0.77%)
Jun 16, 2020	252.31	255.42	247.11	253.36	254,705	+7.94(+3.23%)
Jun 15, 2020	236.56	246.54	235.60	245.43	281,959	+2.37(+0.97%)
Jun 12, 2020	246.59	249.30	239.90	243.06	224,747	+1.00(+0.41%)
Jun 11, 2020	251.51	253.55	241.67	242.06	249,332	-10.31(-4.09%)
Jun 10, 2020	254.25	255.19	251.46	252.37	270,936	-0.13(-0.05%)
Jun 09, 2020	244.81	255.51	244.45	252.51	341,909	+6.86(+2.79%)
Jun 08, 2020	249.78	249.78	241.70	245.65	372,159	-3.35(-1.34%)
Jun 05, 2020	252.22	254.00	245.06	249.00	445,960	-3.80(-1.50%)
Jun 04, 2020	257.27	259.23	250.33	252.80	196,275	-6.44(-2.49%)
Jun 03, 2020	257.24	260.14	256.04	259.24	232,426	+3.52(+1.38%)
Jun 02, 2020	258.30	259.25	251.32	255.72	492,609	-1.86(-0.72%)
Jun 01, 2020	260.85	260.85	254.91	257.58	344,179	-1.21(-0.47%)
May 29, 2020	246.21	260.28	246.21	258.79	625,280	+9.51(+3.82%)
May 28, 2020	251.88	256.53	247.27	249.28	584,592	+4.48(+1.83%)
May 27, 2020	233.82	245.71	230.88	244.79	383,831	+11.21(+4.80%)
May 26, 2020	238.40	238.57	231.93	233.59	387,399	+4.46(+1.95%)
May 22, 2020	228.95	230.08	225.63	229.12	385,667	-0.16(-0.07%)
May 21, 2020	222.22	230.07	222.22	229.28	589,477	+7.27(+3.28%)
May 20, 2020	223.65	225.48	220.46	222.01	194,487	+1.71(+0.78%)
May 19, 2020	224.19	225.07	220.21	220.30	198,449	-0.53(-0.24%)
May 18, 2020	219.94	225.83	218.37	220.83	546,289	+6.34(+2.96%)
May 15, 2020	206.60	215.76	206.60	214.49	379,846	+5.06(+2.42%)
May 14, 2020	205.80	210.95	204.54	209.43	249,487	+1.86(+0.89%)
May 13, 2020	211.84	211.90	205.36	207.57	285,746	-5.02(-2.36%)
May 12, 2020	219.32	220.50	212.24	212.59	244,008	-5.89(-2.70%)
May 11, 2020	215.28	220.40	213.61	218.48	416,696	+2.96(+1.37%)
May 08, 2020	213.18	216.09	211.86	215.53	216,179	+5.71(+2.72%)
May 07, 2020	213.94	215.59	209.04	209.82	166,683	-3.47(-1.63%)
May 06, 2020	214.74	216.77	213.22	213.29	250,558	+0.44(+0.21%)
May 05, 2020	210.88	216.20	205.88	212.85	478,487	+6.76(+3.28%)
May 04, 2020	206.78	208.11	203.25	206.09	387,155	-1.16(-0.56%)

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.