Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	303.69	304.69	300.27	304.62	295,257	+1.69(+0.56%)
Jul 30, 2020	299.00	304.64	298.41	302.93	386,703	+0.95(+0.32%)
Jul 29, 2020	295.82	302.60	295.82	301.98	330,266	+7.04(+2.39%)
Jul 28, 2020	299.14	299.14	293.59	294.94	250,131	-3.56(-1.19%)
Jul 27, 2020	294.98	299.60	293.46	298.50	297,396	+5.83(+1.99%)
Jul 24, 2020	286.64	295.00	283.84	292.67	486,759	+3.55(+1.23%)
Jul 23, 2020	300.10	306.56	285.84	289.12	859,263	-1.27(-0.44%)
Jul 22, 2020	285.74	292.37	285.69	290.39	443,680	+5.27(+1.85%)
Jul 21, 2020	293.01	293.04	284.42	285.12	332,989	-4.74(-1.64%)
Jul 20, 2020	284.56	291.04	281.01	289.86	354,031	+6.69(+2.36%)
Jul 17, 2020	275.18	283.69	272.92	283.17	323,847	+10.38(+3.80%)
Jul 16, 2020	276.52	278.43	269.76	272.79	331,677	-3.80(-1.37%)
Jul 15, 2020	275.44	277.53	271.59	276.59	265,381	+5.94(+2.19%)
Jul 14, 2020	264.61	272.52	264.57	270.65	254,720	+4.91(+1.85%)
Jul 13, 2020	270.31	274.85	265.54	265.75	334,623	-2.13(-0.79%)
Jul 10, 2020	262.95	269.18	262.95	267.87	199,194	-0.62(-0.23%)
Jul 09, 2020	260.70	269.85	259.61	268.49	314,661	+8.01(+3.08%)
Jul 08, 2020	260.99	263.07	258.29	260.48	408,065	-1.05(-0.40%)
Jul 07, 2020	259.92	264.05	258.26	261.52	158,527	+2.53(+0.98%)
Jul 06, 2020	263.59	264.17	258.39	258.99	172,691	-0.92(-0.36%)
Jul 02, 2020	263.99	265.48	258.26	259.92	211,982	-2.59(-0.99%)
Jul 01, 2020	261.49	264.00	257.55	262.50	254,203	+1.00(+0.38%)
Jun 30, 2020	255.34	262.69	254.95	261.50	270,506	+5.85(+2.29%)
Jun 29, 2020	250.94	257.69	249.42	255.66	197,613	+4.66(+1.86%)
Jun 26, 2020	252.76	257.69	249.82	250.99	413,152	-2.86(-1.13%)
Jun 25, 2020	251.57	254.19	249.16	253.85	220,481	+2.52(+1.00%)
Jun 24, 2020	254.59	257.68	247.06	251.33	300,523	-4.61(-1.80%)
Jun 23, 2020	263.02	263.02	255.64	255.94	234,380	-4.50(-1.73%)
Jun 22, 2020	256.70	262.36	254.73	260.44	266,491	+4.00(+1.56%)
Jun 19, 2020	257.42	258.93	255.36	256.44	404,107	+1.40(+0.55%)
Jun 18, 2020	254.58	257.20	252.38	255.04	175,625	-0.25(-0.10%)
Jun 17, 2020	255.81	258.01	253.15	255.29	218,441	+1.95(+0.77%)
Jun 16, 2020	252.29	255.40	247.09	253.34	254,731	+7.94(+3.23%)
Jun 15, 2020	236.53	246.52	235.57	245.40	281,987	+2.37(+0.97%)
Jun 12, 2020	246.57	249.28	239.88	243.04	224,770	+1.00(+0.41%)
Jun 11, 2020	251.48	253.52	241.64	242.04	249,357	-10.31(-4.09%)
Jun 10, 2020	254.22	255.16	251.43	252.35	270,963	-0.13(-0.05%)
Jun 09, 2020	244.79	255.49	244.42	252.48	341,943	+6.86(+2.79%)
Jun 08, 2020	249.75	249.75	241.68	245.62	372,197	-3.35(-1.34%)
Jun 05, 2020	252.19	253.97	245.04	248.97	446,005	-3.80(-1.50%)
Jun 04, 2020	257.24	259.20	250.31	252.77	196,295	-6.44(-2.49%)
Jun 03, 2020	257.21	260.11	256.01	259.21	232,449	+3.52(+1.38%)
Jun 02, 2020	258.27	259.22	251.30	255.69	492,659	-1.86(-0.72%)
Jun 01, 2020	260.82	260.82	254.89	257.55	344,214	-1.21(-0.47%)
May 29, 2020	246.18	260.25	246.18	258.76	625,343	+9.51(+3.82%)
May 28, 2020	251.86	256.50	247.25	249.25	584,651	+4.48(+1.83%)
May 27, 2020	233.79	245.68	230.86	244.77	383,870	+11.21(+4.80%)
May 26, 2020	238.37	238.54	231.91	233.56	387,438	+4.46(+1.95%)
May 22, 2020	228.93	230.06	225.61	229.10	385,706	-0.16(-0.07%)
May 21, 2020	222.19	230.05	222.19	229.26	589,537	+7.27(+3.28%)
May 20, 2020	223.63	225.45	220.44	221.99	194,507	+1.71(+0.78%)
May 19, 2020	224.16	225.05	220.19	220.28	198,469	-0.53(-0.24%)
May 18, 2020	219.92	225.81	218.34	220.81	546,344	+6.34(+2.96%)
May 15, 2020	206.58	215.74	206.58	214.47	379,884	+5.06(+2.42%)
May 14, 2020	205.78	210.93	204.52	209.41	249,512	+1.86(+0.89%)
May 13, 2020	211.82	211.88	205.34	207.55	285,774	-5.02(-2.36%)
May 12, 2020	219.29	220.47	212.22	212.57	244,032	-5.89(-2.70%)
May 11, 2020	215.26	220.38	213.59	218.46	416,738	+2.96(+1.37%)
May 08, 2020	213.16	216.07	211.84	215.50	216,200	+5.71(+2.72%)
May 07, 2020	213.92	215.57	209.02	209.80	166,699	-3.47(-1.63%)
May 06, 2020	214.72	216.75	213.20	213.27	250,583	+0.44(+0.21%)
May 05, 2020	210.86	216.18	205.86	212.83	478,535	+6.76(+3.28%)
May 04, 2020	206.76	208.09	203.23	206.07	387,194	-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.