POOL

Pool Corporation Historical Stock Prices

$56.49
*  
0.17
0.3%
Get POOL Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  56.39  57.02  56.12  56.49 192,086
07/09/2014 56.39 57.02 56.12 56.49 192,186
07/08/2014 57.18 57.18 56.23 56.32 254,244
07/07/2014 57.25 57.8099 56.93 57.27 229,625
07/03/2014 56.99 57.59 56.99 57.37 111,157
07/02/2014 57.18 57.58 56.73 56.85 156,253
07/01/2014 56.83 57.85 56.16 57.53 238,621
06/30/2014 57.52 57.52 56.46 56.56 392,633
06/27/2014 57.3 58.1 57.2 57.81 813,714
06/26/2014 57.94 58.33 57.53 57.64 237,963
06/25/2014 57.18 58.05 56.92 57.98 361,114
06/24/2014 56.95 57.915 56.91 57.48 312,973
06/23/2014 57.18 57.51 56.725 57.2 264,824
06/20/2014 57.19 57.86 56.98 57 468,838
06/19/2014 58.2 58.2 57.15 57.19 161,182
06/18/2014 58.04 58.14 57.6 57.92 175,730
06/17/2014 57.32 58.03 57.122 57.86 208,930
06/16/2014 57.49 57.659 57.07 57.32 212,911
06/13/2014 58.27 58.82 57.63 57.71 183,504
06/12/2014 58.17 58.19 57.56 58.12 152,387
06/11/2014 58.57 58.906 57.81 58.4 145,346
06/10/2014 59.05 59.13 58.705 58.84 133,941
06/09/2014 58.67 59.49 58.67 59.17 92,937
06/06/2014 58.76 59.4175 58.67 58.73 193,883
06/05/2014 57.72 58.36 57.26 58.36 204,836
06/04/2014 57.1 57.85 56.97 57.54 154,790
06/03/2014 56.69 57.29 56.48 57.22 292,355
06/02/2014 57.75 58.3699 56.87 57.23 242,755
05/30/2014 57.84 58.26 57.48 57.73 352,426
05/29/2014 58.21 58.27 57.22 57.64 283,155
05/28/2014 58.96 59.14 57.93 57.95 175,325
05/27/2014 58.92 59.49 58.49 59.04 148,606
05/23/2014 58.09 58.48 57.55 58.45 314,352
05/22/2014 57.58 58.23 57.39 57.94 357,071
05/21/2014 57.49 57.97 57.03 57.56 430,093
05/20/2014 58 58 56.75 57.19 287,805
05/19/2014 58.09 58.64 57.97 58.175 139,682
05/16/2014 58 58.65 57.608 58.6 215,803
05/15/2014 57.6 58.24 57.465 58.01 298,318
05/14/2014 58.27 58.27 57.19 57.63 344,189
05/13/2014 59.54 59.956 58.52 58.56 270,218
05/12/2014 58.54 60.08 58.1 59.64 230,654
05/09/2014 57.24 58.59 56.501 58.55 278,897
05/08/2014 58.5 59.31 57.1 57.22 267,056
05/07/2014 57.52 58.52 57.16 58.41 213,345
05/06/2014 57.88 58.44 57.15 57.57 413,581
05/05/2014 58.03 58.49 57.44 58.41 180,194
05/02/2014 58.47 59.245 57.99 58.31 240,033
05/01/2014 58.93 59.43 57.68 58.22 241,748
04/30/2014 58.01 59.065 57.415 59.02 249,651
04/29/2014 58.3 58.53 57.86 58.07 159,920
04/28/2014 57.9 58.68 56.73 57.99 326,734
04/25/2014 58.17 58.26 57.32 57.83 282,932
04/24/2014 58.33 58.5 57.39 58.25 243,317
04/23/2014 58.3 58.65 57.56 57.99 283,276
04/22/2014 57.65 58.63 56.95 58.34 239,896
04/21/2014 57.68 57.75 56.94 57.65 157,219
04/17/2014 58.8 58.8 56.55 57.66 264,363
04/16/2014 58.32 58.53 57.59 58.29 228,482
04/15/2014 57.51 57.98 56.43 57.8 145,538
04/14/2014 57.65 58.07 56.76 57.4 180,784
04/11/2014 57.1 58.13 56.69 56.94 332,298
04/10/2014 60.68 61 56.78 57.69 637,230
04/09/2014 61.35 61.36 60.42 60.91 176,995
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?