Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	309.99	319.83	306.78	311.49	539,237	+2.38(+0.77%)
Sep 29, 2022	316.49	316.49	306.87	309.11	492,277	-13.08(-4.06%)
Sep 28, 2022	313.96	325.64	307.72	322.18	810,025	+11.23(+3.61%)
Sep 27, 2022	308.46	312.63	303.03	310.96	751,635	+5.62(+1.84%)
Sep 26, 2022	306.27	311.81	303.94	305.34	601,208	-0.58(-0.19%)
Sep 23, 2022	306.06	312.25	302.21	305.92	685,563	-2.38(-0.77%)
Sep 22, 2022	314.84	316.49	306.88	308.29	419,727	-9.20(-2.90%)
Sep 21, 2022	322.68	328.71	317.45	317.50	350,215	-2.56(-0.80%)
Sep 20, 2022	327.40	328.70	317.88	320.06	359,051	-11.26(-3.40%)
Sep 19, 2022	323.76	331.33	323.26	331.32	372,315	+6.69(+2.06%)
Sep 16, 2022	319.05	326.92	316.06	324.62	676,134	+3.13(+0.97%)
Sep 15, 2022	321.65	329.72	318.58	321.49	463,009	-1.72(-0.53%)
Sep 14, 2022	338.91	341.43	319.93	323.21	536,230	-4.89(-1.49%)
Sep 13, 2022	339.73	340.16	327.70	328.11	471,089	-21.73(-6.21%)
Sep 12, 2022	355.72	356.57	348.38	349.84	464,347	+1.40(+0.40%)
Sep 09, 2022	348.13	353.99	347.20	348.44	307,844	+2.69(+0.78%)
Sep 08, 2022	334.33	346.08	334.22	345.75	269,837	+7.51(+2.22%)
Sep 07, 2022	329.37	338.58	329.37	338.24	232,481	+9.86(+3.00%)
Sep 06, 2022	333.00	336.23	320.17	328.38	459,467	-4.34(-1.30%)
Sep 02, 2022	335.09	339.62	329.85	332.72	313,613	+2.97(+0.90%)
Sep 01, 2022	329.18	330.24	323.34	329.75	479,168	-2.27(-0.68%)
Aug 31, 2022	337.99	338.66	330.27	332.02	343,402	-3.92(-1.17%)
Aug 30, 2022	338.71	341.19	333.07	335.94	282,257	-1.00(-0.30%)
Aug 29, 2022	341.62	344.66	336.91	336.94	308,016	-8.36(-2.42%)
Aug 26, 2022	362.84	364.02	344.68	345.30	247,357	-17.04(-4.70%)
Aug 25, 2022	356.47	362.34	355.06	362.34	268,424	+6.25(+1.75%)
Aug 24, 2022	353.32	358.53	350.06	356.09	334,727	+3.08(+0.87%)
Aug 23, 2022	365.47	369.04	352.76	353.01	319,486	-13.63(-3.72%)
Aug 22, 2022	368.25	371.23	365.30	366.64	236,510	-5.71(-1.53%)
Aug 19, 2022	378.28	380.36	368.24	372.35	285,093	-10.81(-2.82%)
Aug 18, 2022	378.76	384.40	377.29	383.16	232,576	+4.70(+1.24%)
Aug 17, 2022	379.23	383.39	375.64	378.46	244,748	-5.91(-1.54%)
Aug 16, 2022	379.25	387.07	376.87	384.37	257,276	+3.75(+0.98%)
Aug 15, 2022	383.08	387.39	380.07	380.62	346,253	+0.05(+0.01%)
Aug 12, 2022	368.11	381.87	366.34	380.57	335,135	+13.19(+3.59%)
Aug 11, 2022	376.86	379.30	366.98	367.38	551,896	-7.02(-1.87%)
Aug 10, 2022	372.62	377.63	369.27	374.40	594,237	+13.30(+3.68%)
Aug 09, 2022	370.53	375.80	357.40	361.09	333,381	-11.50(-3.09%)
Aug 08, 2022	366.05	378.51	366.05	372.59	352,087	+7.84(+2.15%)
Aug 05, 2022	357.23	364.84	354.38	364.75	344,576	+2.85(+0.79%)
Aug 04, 2022	354.89	364.21	353.85	361.90	307,890	+7.43(+2.10%)
Aug 03, 2022	354.87	356.41	349.90	354.48	311,776	+3.10(+0.88%)
Aug 02, 2022	354.50	361.67	350.66	351.37	307,926	-3.31(-0.93%)
Aug 01, 2022	349.69	356.29	346.68	354.68	370,139	+5.49(+1.57%)
Jul 29, 2022	351.67	353.08	345.41	349.19	519,232	-2.14(-0.61%)
Jul 28, 2022	346.10	352.29	334.79	351.33	588,959	+4.67(+1.35%)
Jul 27, 2022	339.63	347.09	334.14	346.67	492,195	+11.68(+3.49%)
Jul 26, 2022	339.04	342.50	333.18	334.99	434,372	-11.57(-3.34%)
Jul 25, 2022	352.94	355.27	342.34	346.56	439,400	-7.92(-2.23%)
Jul 22, 2022	346.57	367.91	344.86	354.48	1,066,862	+6.38(+1.83%)
Jul 21, 2022	362.22	366.08	342.71	348.09	1,250,627	-39.22(-10.13%)
Jul 20, 2022	381.56	388.99	378.69	387.32	518,365	+10.02(+2.65%)
Jul 19, 2022	369.34	378.66	365.26	377.30	330,004	+13.45(+3.70%)
Jul 18, 2022	365.94	370.85	362.82	363.85	269,288	-1.11(-0.30%)
Jul 15, 2022	366.08	367.25	361.49	364.96	296,115	+4.72(+1.31%)
Jul 14, 2022	350.67	360.75	348.25	360.24	406,424	+1.06(+0.30%)
Jul 13, 2022	358.55	362.86	355.42	359.17	450,211	-5.68(-1.56%)
Jul 12, 2022	363.51	373.71	361.20	364.85	425,129	+2.60(+0.72%)
Jul 11, 2022	369.38	371.30	361.27	362.26	311,829	-6.96(-1.89%)
Jul 08, 2022	377.04	377.93	365.67	369.22	281,218	-9.20(-2.43%)
Jul 07, 2022	362.20	379.20	361.19	378.41	473,119	+14.54(+4.00%)
Jul 06, 2022	358.07	368.65	357.13	363.87	484,366	+9.07(+2.56%)
Jul 05, 2022	340.25	356.86	335.23	354.80	497,302	+11.25(+3.27%)

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.