POOL - Pool Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019188.65193.59188.65191.24191.24426,600
Jul 18, 2019178.67196.00175.91188.66188.66875,600
Jul 17, 2019186.68187.67183.78183.90183.90266,400
Jul 16, 2019185.25187.62185.08186.76186.76229,300
Jul 15, 2019185.25187.96184.33185.43185.43235,800
Jul 12, 2019181.14185.08181.14184.94184.94189,300
Jul 11, 2019183.17183.97180.23182.37182.37176,200
Jul 10, 2019185.12185.52181.34183.03183.03354,600
Jul 09, 2019189.88190.34179.93184.53184.53465,400
Jul 08, 2019192.82192.82190.91191.76191.76130,400
Jul 05, 2019193.26193.26189.49192.58192.58132,800
Jul 03, 2019190.10193.43190.10193.33193.3385,700
Jul 02, 2019191.54191.92189.61189.85189.85203,200
Jul 01, 2019191.27192.98189.38191.34191.34189,900
Jun 28, 2019187.59192.06187.59191.00191.00420,100
Jun 27, 2019185.99188.08184.87187.90187.90153,500
Jun 26, 2019184.47186.09183.02185.45185.45157,200
Jun 25, 2019185.14186.77183.78184.26184.26217,700
Jun 24, 2019187.65190.29185.15185.37185.37126,100
Jun 21, 2019190.33190.93186.53186.96186.96320,900
Jun 20, 2019189.41191.02187.65190.44190.44192,800
Jun 19, 2019187.32189.16184.02187.72187.72169,700
Jun 18, 2019186.86189.01185.47187.27187.27137,200
Jun 17, 2019190.09190.09186.78187.49187.49151,500
Jun 14, 2019191.13191.54189.02189.64189.64119,300
Jun 13, 2019188.68193.03187.78191.02191.02132,700
Jun 12, 2019186.09188.61185.04188.34188.34144,000
Jun 11, 2019188.97189.26184.23185.83185.83208,300
Jun 10, 2019190.43190.93186.97187.96187.96119,700
Jun 07, 2019190.03190.16187.95189.48189.48120,700
Jun 06, 2019184.50189.15184.23188.39188.39140,500
Jun 05, 2019186.92188.92186.11186.66186.66174,300
Jun 04, 2019180.16186.42180.16186.18186.18231,900
Jun 03, 2019179.34181.31178.13179.36179.36178,500
May 31, 2019177.71181.50177.16179.78179.78162,100
May 30, 2019177.25182.85174.03178.93178.93170,500
May 29, 2019179.19180.16176.58177.19177.19143,400
May 28, 2019182.33183.49179.33179.36179.36200,800
May 24, 2019181.59183.07180.53181.69181.69182,400
May 23, 2019182.00182.37180.12180.84180.84131,200
May 22, 2019183.58185.86182.70183.21183.21175,900
May 21, 2019185.66186.46183.43183.88183.88222,700
May 20, 2019182.83186.21182.57185.05185.05249,700
May 17, 2019181.38186.41181.38184.28184.28246,000
May 16, 2019182.10184.00180.30181.92181.92154,100
May 16, 20190.55 Dividend
May 15, 2019179.68183.42178.98182.11181.56136,400
May 14, 2019181.03182.46179.78180.35179.81146,100
May 13, 2019181.74182.35179.89180.61180.06122,600
May 10, 2019182.35184.80180.74184.17183.61124,300
May 09, 2019182.10183.20180.00182.32181.77139,000
May 08, 2019182.34184.53181.37183.06182.51107,900
May 07, 2019184.93186.50181.36182.67182.12118,000
May 06, 2019182.54186.18182.54185.88185.32354,100
May 03, 2019184.77185.92183.90184.44183.88228,500
May 02, 2019181.49186.49181.06184.96184.40345,500
May 01, 2019184.00184.31181.48181.60181.05206,700
Apr 30, 2019181.48184.01181.04183.74183.19237,700
Apr 29, 2019179.21181.11178.41181.01180.46167,300
Apr 26, 2019177.00178.94175.38178.81178.27147,900
Apr 25, 2019178.64178.80176.34176.74176.21199,500
Apr 24, 2019178.79180.91178.30179.41178.87227,100
Apr 23, 2019177.66180.49177.61178.46177.92258,500
Apr 22, 2019177.88180.99176.08178.11177.57379,600
Apr 18, 2019170.85178.73167.77177.89177.35448,500
Apr 17, 2019171.27172.69168.80169.16168.65303,100
Apr 16, 2019171.00172.00169.96170.62170.10250,900
Apr 15, 2019168.10170.80163.00170.42169.91180,800
Apr 12, 2019165.70168.37165.44168.09167.58196,700
Apr 11, 2019164.28167.01163.60165.06164.56241,900
Apr 10, 2019163.79164.74161.14163.83163.34232,300
Apr 09, 2019168.45168.97159.71162.38161.89599,200
Apr 08, 2019169.72170.72169.21169.92169.41114,100
Apr 05, 2019169.86170.82168.80170.33169.82211,200
Apr 04, 2019170.08171.16168.31169.49168.98219,100
Apr 03, 2019168.81171.00168.11169.74169.23177,700
Apr 02, 2019167.60168.20165.90167.71167.20323,700
Apr 01, 2019166.00167.98164.94167.83167.32186,300
Mar 29, 2019165.00166.40164.16164.97164.47278,300
Mar 28, 2019160.07164.62160.00164.52164.02297,700
Mar 27, 2019157.48160.88157.06160.84160.35181,000
Mar 26, 2019159.35159.61156.42157.45156.97154,000
Mar 25, 2019156.01158.87156.01158.35157.87131,100
Mar 22, 2019158.82159.78156.05156.22155.75211,900
Mar 21, 2019156.77160.54156.52159.76159.28125,800
Mar 20, 2019157.96158.29156.58157.22156.75158,100
Mar 19, 2019159.81160.45157.68157.87157.39171,800
Mar 18, 2019157.28159.02156.68158.83158.35359,100
Mar 15, 2019159.42159.90156.50156.98156.51394,700
Mar 14, 2019159.85160.16158.60159.10158.62193,600
Mar 13, 2019158.47161.22158.27160.40159.92242,600
Mar 13, 20190.45 Dividend
Mar 12, 2019158.57159.70157.32159.02158.09159,000
Mar 11, 2019156.26158.80155.72158.57157.64260,000
Mar 08, 2019155.80156.23154.16156.12155.21172,300
Mar 07, 2019157.53158.78156.10156.86155.94248,100
Mar 06, 2019159.32161.72157.59157.81156.89225,100
Mar 05, 2019159.47161.09158.34159.74158.81383,200
Mar 04, 2019159.67160.95157.40159.24158.31139,600
Mar 01, 2019160.53161.26158.30159.22158.29193,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...