Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pool Corp (NQ: POOL )

366.90 -2.33 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 369.62 369.99 364.03 366.90 220,841 -2.33(-0.63%)
May 16, 2024 382.42 382.42 369.21 369.23 336,133 -13.84(-3.61%)
May 15, 2024 377.49 383.89 374.74 383.07 315,145 +6.77(+1.80%)
May 14, 2024 376.48 377.32 373.24 376.30 228,957 +4.40(+1.18%)
May 13, 2024 376.56 377.42 370.87 371.90 232,066 -1.12(-0.30%)
May 10, 2024 371.12 376.06 368.88 373.02 256,660 +1.21(+0.32%)
May 09, 2024 364.27 372.27 363.38 371.81 210,748 +7.16(+1.96%)
May 08, 2024 368.50 368.94 360.48 364.66 272,958 -6.84(-1.84%)
May 07, 2024 371.39 375.92 370.82 371.50 310,594 +1.90(+0.52%)
May 06, 2024 365.98 370.06 362.72 369.59 341,397 +6.10(+1.68%)
May 03, 2024 365.43 370.13 363.11 363.49 431,405 +4.53(+1.26%)
May 02, 2024 364.25 366.83 356.47 358.96 369,987 +0.40(+0.11%)
May 01, 2024 361.38 366.12 353.38 358.57 398,803 -2.81(-0.78%)
Apr 30, 2024 367.13 367.15 359.78 361.38 454,740 -7.06(-1.92%)
Apr 29, 2024 370.65 371.37 363.37 368.44 380,808 -1.56(-0.42%)
Apr 26, 2024 364.92 376.41 363.26 369.99 438,736 +1.17(+0.32%)
Apr 25, 2024 366.45 379.02 357.29 368.82 1,068,920 -7.37(-1.96%)
Apr 24, 2024 370.65 377.52 370.65 376.19 552,106 +2.39(+0.64%)
Apr 23, 2024 366.96 377.95 365.21 373.80 505,047 +9.08(+2.49%)
Apr 22, 2024 362.66 367.72 360.42 364.72 300,882 +4.73(+1.32%)
Apr 19, 2024 361.76 364.48 359.79 359.98 330,106 -1.77(-0.49%)
Apr 18, 2024 364.00 368.18 361.52 361.76 236,262 -1.24(-0.34%)
Apr 17, 2024 373.22 374.80 362.75 362.99 323,722 -5.81(-1.58%)
Apr 16, 2024 371.84 373.55 366.83 368.80 376,285 -3.61(-0.97%)
Apr 15, 2024 381.55 383.90 371.31 372.41 260,347 -6.58(-1.74%)
Apr 12, 2024 374.79 379.33 372.45 378.99 400,210 +1.06(+0.28%)
Apr 11, 2024 378.74 384.43 377.06 377.94 446,482 -2.20(-0.58%)
Apr 10, 2024 387.72 388.58 379.90 380.14 481,075 -18.67(-4.68%)
Apr 09, 2024 396.69 401.17 395.59 398.81 281,022 +3.24(+0.82%)
Apr 08, 2024 397.34 399.49 394.83 395.57 221,754 +0.58(+0.15%)
Apr 05, 2024 392.23 396.98 390.63 394.99 248,418 +1.07(+0.27%)
Apr 04, 2024 396.67 400.68 392.43 393.92 375,296 +3.16(+0.81%)
Apr 03, 2024 389.23 393.54 387.56 390.76 315,106 +0.33(+0.08%)
Apr 02, 2024 395.69 395.69 386.42 390.44 398,721 -9.59(-2.40%)
Apr 01, 2024 401.72 402.33 396.85 400.02 342,782 -2.19(-0.55%)
Mar 28, 2024 404.71 404.61 404.61 402.22 713,863 -11.09(-2.68%)
Mar 27, 2024 405.28 413.73 401.96 413.30 263,517 +12.02(+3.00%)
Mar 26, 2024 410.08 413.02 400.86 401.28 252,966 -5.59(-1.37%)
Mar 25, 2024 412.98 416.99 405.78 406.87 414,934 -8.18(-1.97%)
Mar 22, 2024 418.04 418.66 414.21 415.06 230,883 -2.58(-0.62%)
Mar 21, 2024 411.61 419.64 410.60 417.64 322,298 +9.48(+2.32%)
Mar 20, 2024 403.97 409.94 400.52 408.16 257,469 +4.32(+1.07%)
Mar 19, 2024 397.11 404.38 396.84 403.84 273,495 +7.81(+1.97%)
Mar 18, 2024 398.13 401.08 392.83 396.04 375,559 -2.00(-0.50%)
Mar 15, 2024 392.47 399.03 392.07 398.04 391,124 +3.96(+1.00%)
Mar 14, 2024 405.13 406.34 387.11 394.08 535,654 -10.21(-2.52%)
Mar 13, 2024 403.96 407.71 401.25 404.29 208,281 +1.59(+0.40%)
Mar 12, 2024 399.83 405.85 397.59 402.70 354,586 +2.86(+0.72%)
Mar 11, 2024 412.48 415.02 399.52 399.83 297,650 -12.78(-3.10%)
Mar 08, 2024 414.11 420.24 411.38 412.62 269,067 +0.91(+0.22%)
Mar 07, 2024 405.28 413.05 402.59 411.71 373,033 +7.59(+1.88%)
Mar 06, 2024 407.61 408.35 402.85 404.12 316,667 -2.48(-0.61%)
Mar 05, 2024 398.96 406.93 398.96 406.59 385,904 +6.82(+1.71%)
Mar 04, 2024 398.74 406.15 397.79 399.77 254,328 -1.26(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.