Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	458.21	469.36	457.52	462.97	279,505	+0.02(+0.00%)
Jul 29, 2021	455.26	463.69	453.63	462.95	182,162	+9.85(+2.17%)
Jul 28, 2021	457.21	459.08	450.47	453.10	173,939	-4.11(-0.90%)
Jul 27, 2021	452.49	458.09	447.64	457.21	245,069	+4.76(+1.05%)
Jul 26, 2021	448.60	461.32	448.60	452.45	342,746	+4.45(+0.99%)
Jul 23, 2021	440.00	449.05	433.13	448.00	357,798	+11.48(+2.63%)
Jul 22, 2021	436.01	441.98	429.13	436.52	625,892	-6.95(-1.57%)
Jul 21, 2021	441.22	443.47	438.55	443.47	283,979	+5.02(+1.14%)
Jul 20, 2021	440.29	444.04	436.66	438.45	375,984	-0.98(-0.22%)
Jul 19, 2021	434.23	442.36	428.95	439.43	375,524	-5.20(-1.17%)
Jul 16, 2021	447.47	450.39	443.64	444.63	231,263	-0.90(-0.20%)
Jul 15, 2021	452.02	453.72	443.33	445.53	257,304	-8.67(-1.91%)
Jul 14, 2021	457.34	458.37	451.02	454.20	244,144	-2.04(-0.45%)
Jul 13, 2021	459.38	462.23	455.09	456.25	239,616	-4.49(-0.97%)
Jul 12, 2021	459.51	463.79	457.47	460.73	257,763	-0.71(-0.15%)
Jul 09, 2021	455.86	461.88	455.06	461.44	257,706	+7.24(+1.59%)
Jul 08, 2021	451.27	459.52	448.06	454.20	369,142	-1.50(-0.33%)
Jul 07, 2021	450.87	457.65	449.65	455.70	292,865	+5.61(+1.25%)
Jul 06, 2021	453.50	453.77	441.14	450.09	230,348	-2.23(-0.49%)
Jul 02, 2021	449.24	454.25	448.28	452.32	208,527	+4.63(+1.03%)
Jul 01, 2021	445.27	448.11	442.92	447.69	199,547	+3.28(+0.74%)
Jun 30, 2021	451.52	453.02	437.80	444.41	445,717	-6.18(-1.37%)
Jun 29, 2021	441.54	455.54	441.54	450.59	383,724	+8.24(+1.86%)
Jun 28, 2021	443.87	444.85	440.58	442.35	229,676	+0.75(+0.17%)
Jun 25, 2021	446.42	448.10	439.85	441.61	309,319	-3.16(-0.71%)
Jun 24, 2021	442.75	446.08	439.73	444.76	230,890	+4.00(+0.91%)
Jun 23, 2021	446.64	448.06	439.91	440.76	198,276	-4.71(-1.06%)
Jun 22, 2021	443.30	448.61	436.32	445.47	288,326	+6.65(+1.51%)
Jun 21, 2021	428.65	449.61	428.65	438.82	491,881	+10.54(+2.46%)
Jun 18, 2021	418.87	430.82	416.83	428.28	457,463	+5.32(+1.26%)
Jun 17, 2021	418.03	424.41	414.84	422.96	231,212	+3.89(+0.93%)
Jun 16, 2021	421.17	423.45	416.64	419.08	214,946	-1.83(-0.44%)
Jun 15, 2021	416.17	421.25	413.28	420.91	173,798	+3.34(+0.80%)
Jun 14, 2021	423.67	423.67	414.14	417.57	185,334	-0.64(-0.15%)
Jun 11, 2021	415.04	419.40	412.83	418.21	166,663	+2.54(+0.61%)
Jun 10, 2021	421.06	422.37	414.62	415.67	188,029	-4.48(-1.07%)
Jun 09, 2021	425.97	427.15	418.81	420.14	153,829	-6.18(-1.45%)
Jun 08, 2021	422.33	426.75	417.01	426.33	173,400	+4.31(+1.02%)
Jun 07, 2021	424.91	427.05	418.23	422.01	162,512	-2.41(-0.57%)
Jun 04, 2021	428.24	430.62	417.20	424.43	201,395	-0.35(-0.08%)
Jun 03, 2021	423.71	427.92	422.16	424.78	204,910	-2.11(-0.49%)
Jun 02, 2021	426.17	429.33	423.46	426.89	294,225	+1.79(+0.42%)
Jun 01, 2021	426.77	428.12	422.00	425.10	211,430	+2.11(+0.50%)
May 28, 2021	416.99	424.94	416.99	422.98	295,920	+4.92(+1.18%)
May 27, 2021	416.18	419.73	413.64	418.06	790,801	+1.78(+0.43%)
May 26, 2021	417.00	420.45	412.77	416.28	179,589	-0.03(-0.01%)
May 25, 2021	416.36	418.34	413.60	416.31	206,756	-1.05(-0.25%)
May 24, 2021	418.18	420.51	415.91	417.35	156,080	+1.44(+0.35%)
May 21, 2021	419.14	423.90	415.31	415.91	217,112	-0.46(-0.11%)
May 20, 2021	415.42	418.49	412.09	416.38	285,042	+1.84(+0.44%)
May 19, 2021	410.72	424.17	406.75	414.53	245,458	+0.71(+0.17%)
May 18, 2021	427.66	430.06	413.65	413.83	312,529	-8.30(-1.97%)
May 17, 2021	423.88	426.31	417.77	422.13	205,981	-2.13(-0.50%)
May 14, 2021	421.55	425.23	419.81	424.26	182,249	+3.55(+0.84%)
May 13, 2021	409.62	423.11	408.69	420.72	229,860	+14.75(+3.63%)
May 12, 2021	420.82	422.98	405.07	405.97	278,340	-18.48(-4.35%)
May 11, 2021	424.29	427.52	419.81	424.45	283,456	-5.89(-1.37%)
May 10, 2021	431.42	434.67	428.35	430.34	199,512	+0.92(+0.21%)
May 07, 2021	421.02	430.58	421.02	429.42	149,291	+8.86(+2.11%)
May 06, 2021	426.20	427.37	414.82	420.56	229,173	-6.49(-1.52%)
May 05, 2021	422.05	428.35	418.31	427.05	343,863	+10.07(+2.41%)
May 04, 2021	413.94	417.06	410.54	416.98	240,829	+2.22(+0.53%)

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.