Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Pool Corp (NQ: POOL )

364.37 -7.72 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 302.66 303.66 299.25 303.59 296,261 +1.69(+0.56%)
Jul 30, 2020 297.99 303.61 297.40 301.91 388,017 +0.95(+0.32%)
Jul 29, 2020 294.82 301.57 294.82 300.96 331,389 +7.02(+2.39%)
Jul 28, 2020 298.13 298.13 292.60 293.94 250,981 -3.55(-1.19%)
Jul 27, 2020 293.98 298.59 292.46 297.49 298,407 +5.81(+1.99%)
Jul 24, 2020 285.67 294.00 282.88 291.68 488,413 +3.54(+1.23%)
Jul 23, 2020 299.09 305.52 284.87 288.14 862,184 -1.26(-0.44%)
Jul 22, 2020 284.77 291.38 284.73 289.40 445,188 +5.25(+1.85%)
Jul 21, 2020 292.02 292.05 283.45 284.15 334,121 -4.73(-1.64%)
Jul 20, 2020 283.60 290.06 280.06 288.88 355,235 +6.67(+2.36%)
Jul 17, 2020 274.25 282.73 272.00 282.21 324,948 +10.34(+3.80%)
Jul 16, 2020 275.58 277.49 268.84 271.86 332,804 -3.79(-1.37%)
Jul 15, 2020 274.51 276.59 270.67 275.65 266,283 +5.91(+2.19%)
Jul 14, 2020 263.71 271.60 263.68 269.74 255,585 +4.89(+1.85%)
Jul 13, 2020 269.39 273.91 264.64 264.85 335,761 -2.12(-0.79%)
Jul 10, 2020 262.06 268.27 262.06 266.96 199,872 -0.61(-0.23%)
Jul 09, 2020 259.81 268.94 258.73 267.58 315,731 +7.99(+3.08%)
Jul 08, 2020 260.10 262.18 257.42 259.59 409,452 -1.05(-0.40%)
Jul 07, 2020 259.04 263.16 257.39 260.64 159,066 +2.52(+0.98%)
Jul 06, 2020 262.70 263.27 257.51 258.12 173,278 -0.92(-0.36%)
Jul 02, 2020 263.09 264.58 257.39 259.04 212,703 -2.58(-0.99%)
Jul 01, 2020 260.60 263.10 256.68 261.62 255,067 +1.00(+0.38%)
Jun 30, 2020 254.47 261.80 254.09 260.62 271,426 +5.83(+2.29%)
Jun 29, 2020 250.09 256.81 248.58 254.79 198,285 +4.65(+1.86%)
Jun 26, 2020 251.90 256.82 248.97 250.14 414,557 -2.85(-1.13%)
Jun 25, 2020 250.72 253.33 248.32 252.99 221,231 +2.51(+1.00%)
Jun 24, 2020 253.73 256.80 246.22 250.48 301,544 -4.59(-1.80%)
Jun 23, 2020 262.13 262.13 254.77 255.07 235,177 -4.49(-1.73%)
Jun 22, 2020 255.84 261.47 253.87 259.55 267,397 +3.99(+1.56%)
Jun 19, 2020 256.54 258.06 254.49 255.57 405,481 +1.39(+0.55%)
Jun 18, 2020 253.72 256.33 251.52 254.18 176,222 -0.25(-0.10%)
Jun 17, 2020 254.94 257.14 252.29 254.43 219,184 +1.95(+0.77%)
Jun 16, 2020 251.44 254.53 246.25 252.48 255,597 +7.91(+3.23%)
Jun 15, 2020 235.73 245.68 234.77 244.57 282,946 +2.36(+0.97%)
Jun 12, 2020 245.73 248.43 239.06 242.21 225,534 +1.00(+0.41%)
Jun 11, 2020 250.63 252.66 240.82 241.22 250,205 -10.28(-4.09%)
Jun 10, 2020 253.36 254.30 250.58 251.49 271,884 -0.13(-0.05%)
Jun 09, 2020 243.96 254.62 243.59 251.63 343,106 +6.84(+2.79%)
Jun 08, 2020 248.90 248.90 240.86 244.79 373,462 -3.34(-1.34%)
Jun 05, 2020 251.34 253.11 244.21 248.13 447,521 -3.79(-1.50%)
Jun 04, 2020 256.37 258.33 249.46 251.91 196,962 -6.42(-2.49%)
Jun 03, 2020 256.34 259.23 255.15 258.34 233,240 +3.51(+1.38%)
Jun 02, 2020 257.40 258.35 250.45 254.83 494,333 -1.85(-0.72%)
Jun 01, 2020 259.94 259.94 254.02 256.68 345,384 -1.21(-0.47%)
May 29, 2020 245.35 259.37 245.35 257.89 627,468 +9.48(+3.82%)
May 28, 2020 251.00 255.63 246.41 248.41 586,639 +4.47(+1.83%)
May 27, 2020 233.00 244.85 230.08 243.94 385,175 +11.17(+4.80%)
May 26, 2020 237.56 237.74 231.12 232.77 388,755 +4.45(+1.95%)
May 22, 2020 228.15 229.28 224.84 228.32 387,017 -0.16(-0.07%)
May 21, 2020 221.44 229.27 221.44 228.49 591,540 +7.25(+3.28%)
May 20, 2020 222.87 224.69 219.69 221.24 195,168 +1.71(+0.78%)
May 19, 2020 223.41 224.29 219.45 219.53 199,143 -0.53(-0.24%)
May 18, 2020 219.18 225.04 217.60 220.06 548,201 +6.32(+2.96%)
May 15, 2020 205.88 215.01 205.88 213.74 381,175 +5.04(+2.42%)
May 14, 2020 205.09 210.21 203.83 208.70 250,360 +1.85(+0.89%)
May 13, 2020 211.10 211.16 204.64 206.85 286,746 -5.00(-2.36%)
May 12, 2020 218.55 219.73 211.50 211.85 244,862 -5.87(-2.70%)
May 11, 2020 214.53 219.63 212.86 217.72 418,154 +2.94(+1.37%)
May 08, 2020 212.43 215.34 211.12 214.78 216,935 +5.69(+2.72%)
May 07, 2020 213.20 214.84 208.31 209.09 167,266 -3.46(-1.63%)
May 06, 2020 213.99 216.02 212.48 212.55 251,435 +0.44(+0.21%)
May 05, 2020 210.15 215.45 205.17 212.11 480,162 +6.74(+3.28%)
May 04, 2020 206.06 207.38 202.54 205.37 388,510 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.