POOL

Historical Stock Prices

$70.42
*  
0.17
0.24%
Get POOL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading POOL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 70.51 71.26 70.36 70.42 172,987
07/30/2015 69.46 70.56 69.26 70.25 217,920
07/29/2015 68.71 70.14 68.7 69.64 223,676
07/28/2015 69.35 70.24 68.3 68.79 192,599
07/27/2015 69.72 70.99 68.2 68.77 397,357
07/24/2015 68.66 69.14 68 68.73 403,574
07/23/2015 69.02 71.34 68.78 69 462,020
07/22/2015 71.24 71.355 70.67 71.2 212,387
07/21/2015 72.27 72.85 71.15 71.26 135,727
07/20/2015 71.89 72.47 71.675 72.37 145,999
07/17/2015 71.6 71.89 71.14 71.71 178,422
07/16/2015 71.02 71.85 70.84 71.37 198,247
07/15/2015 70.95 71 70.17 70.5 199,947
07/14/2015 71.72 72.01 70.85 70.9 176,746
07/13/2015 71.7 72.25 71.43 71.72 298,210
07/10/2015 70.81 71.25 70.3 71.2 112,247
07/09/2015 70.3 70.46 69.29 70.16 280,689
07/08/2015 69.58 70.16 69.11 69.56 296,284
07/07/2015 70.04 70.37 69.13 70.07 186,735
07/06/2015 69.43 70.49 69.0901 70.08 211,068
07/02/2015 71.11 71.39 69.8 69.86 112,862
07/01/2015 70.99 71.11 70.21 70.95 225,603
06/30/2015 70.52 70.76 69.95 70.18 148,031
06/29/2015 71.41 71.82 69.86 69.93 192,404
06/26/2015 71.72 72.16 71.2 71.8 626,736
06/25/2015 71.04 71.66 70.67 71.51 214,310
06/24/2015 70.58 70.96 69.9 70.88 234,168
06/23/2015 71.46 71.46 70 70.41 276,858
06/22/2015 70.97 71.52 69.83 71.28 239,444
06/19/2015 70 71.08 69.522 70.6 412,027
06/18/2015 69.07 70.48 68.81 70.05 229,707
06/17/2015 68.63 68.96 68.19 68.8 175,174
06/16/2015 68.04 68.59 67.866 68.27 354,600
06/15/2015 68.3 68.52 67.6 67.86 192,253
06/12/2015 68.85 68.89 68.35 68.77 137,244
06/11/2015 69.08 69.67 69.04 69.21 135,176
06/10/2015 68.94 69.6 68.61 69.18 202,598
06/09/2015 68.49 68.56 67.62 68.46 124,582
06/08/2015 68.14 68.79 67.78 68.42 163,598
06/05/2015 67.74 68.49 67 68.43 119,546
06/04/2015 67.84 68.28 67.62 67.67 122,499
06/03/2015 67.62 68.3 67.05 68.23 186,556
06/02/2015 66.71 68.12 66.5 67.28 163,022
06/01/2015 66.46 67.14 65.86 66.84 248,846
05/29/2015 67.4 67.43 66 66.28 322,096
05/28/2015 68.01 68.28 67 67.87 224,753
05/27/2015 67.16 68.09 66.78 68.01 250,225
05/26/2015 67.31 67.31 66.11 66.95 190,379
05/22/2015 67.61 68.14 67.28 67.6 171,109
05/21/2015 68.82 68.96 67.61 67.76 228,266
05/20/2015 69.24 69.4999 68.55 68.81 210,831
05/19/2015 68.82 69.57 68.77 69.05 212,768
05/18/2015 68.2 69.1399 68.09 68.94 208,592
05/15/2015 68.15 68.54 67.6 68.52 221,723
05/14/2015 66.5 68.15 66.04 68.13 263,916
05/13/2015 66.98 67.17 66.325 66.4 152,925
05/12/2015 66.12 66.97 65.4 66.73 201,593
05/11/2015 66.17 67.19 65.958 66.52 156,545
05/08/2015 66.61 66.8 65.204 66.3 233,257
05/07/2015 65.24 66.24 64.75 65.76 296,226
05/06/2015 65.56 65.73 64.5 65.17 317,050
05/05/2015 65.66 66.44 65.1 65.46 233,958
05/04/2015 65.75 66.67 65.522 65.89 353,848
05/01/2015 65.05 66.4 64.852 65.89 411,354
04/30/2015 66.03 66.89 64.86 64.89 262,883
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?