POOL

Pool Corporation Historical Stock Prices

$77
*  
2.99
3.74%
Get POOL Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading POOL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    POOL After Hours
 
 
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 04-NOV-2015 TO 04-FEB-2016

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.
16:00  79.47  80.62  76.67  77 624,539
02/04/2016 79.58 80.5699 78.66 79.99 330,087
02/03/2016 81.3 82.275 78.57 79.83 507,294
02/02/2016 82.17 82.25 80.32 80.89 494,213
02/01/2016 83.99 84.5 82.49 83.95 665,124
01/29/2016 80.15 84.53 80.15 84.5 864,957
01/28/2016 77.98 80.1 76.985 79.9 574,842
01/27/2016 76.63 78.11 76.12 77.39 631,757
01/26/2016 78.26 79.78 75.8777 77.36 6,978,093
01/25/2016 76.45 78.9 75.44 77.97 768,457
01/22/2016 75.22 76.27 74.47 76.2 248,140
01/21/2016 74.68 75.07 73.43 74.37 265,129
01/20/2016 74.18 75.46 72.67 74.55 294,661
01/19/2016 75.3 75.545 74.27 75.03 253,053
01/15/2016 73.71 74.51 72.405 74.5 417,725
01/14/2016 75.46 76.62 74.38 75.92 221,050
01/13/2016 77.47 77.47 74.9 75.13 245,685
01/12/2016 76.26 77.31 75.87 77.1 222,596
01/11/2016 76.09 76.4 75.19 75.8 430,350
01/08/2016 77.64 77.79 75.9 75.96 264,583
01/07/2016 77.29 78.47 76.52 77.53 189,866
01/06/2016 78.54 79.245 77.94 78.77 176,857
01/05/2016 79.49 80.08 78.84 79.52 181,670
01/04/2016 79.44 79.85 78.58 79.17 293,700
12/31/2015 81.3 81.85 80.69 80.78 237,699
12/30/2015 82.23 82.37 81.63 81.69 138,455
12/29/2015 82.65 82.98 81.86 82.55 146,551
12/28/2015 81.42 82.74 81.34 82.2 117,191
12/24/2015 82.27 82.54 81.69 81.97 70,228
12/23/2015 82.12 82.98 81.835 82.35 146,769
12/22/2015 80.81 81.63 80.12 81.39 137,014
12/21/2015 80.34 80.453 78.7 80.35 278,690
12/18/2015 80.55 80.62 79.61 79.69 525,941
12/17/2015 83.33 83.33 80.97 81.02 288,365
12/16/2015 82.45 83.58 82.11 83.31 516,548
12/15/2015 81.1 81.97 80.76 81.49 244,782
12/14/2015 80.6 80.88 79.64 80.23 338,155
12/11/2015 79.96 81.675 79.96 80.16 297,371
12/10/2015 80.06 81.7 80.01 81.33 195,346
12/09/2015 81.42 82.3099 79.94 80.22 285,204
12/08/2015 81.74 83.26 81.64 81.82 231,094
12/07/2015 83.82 84.29 82.23 82.59 346,982
12/04/2015 81.65 84.22 81.65 84.16 677,882
12/03/2015 82.85 82.85 81.15 81.61 270,091
12/02/2015 82.5 82.99 82.07 82.55 288,236
12/01/2015 82.5 84.01 81.855 82.53 270,291
11/30/2015 83.17 83.545 81.6 82.04 299,908
11/27/2015 82.32 83.14 82.32 82.89 76,226
11/25/2015 82 82.45 81.6701 82.25 143,312
11/24/2015 81.34 82.14 81.2683 82 144,585
11/23/2015 81.59 82.535 81.51 81.89 228,682
11/20/2015 82.24 82.43 81.57 81.96 278,212
11/19/2015 82.25 82.38 81.57 82.03 214,365
11/18/2015 81.13 82.12 80.32 81.97 194,539
11/17/2015 80.95 81.99 80.54 80.96 214,448
11/16/2015 79.49 80.83 79.12 80.75 244,064
11/13/2015 80.93 82.385 79.39 79.47 237,839
11/12/2015 81.36 82.49 80.3774 81.39 284,014
11/11/2015 81.85 82.625 81.25 82.01 242,375
11/10/2015 80.51 81.84 80.3 81.57 284,697
11/09/2015 81.96 82.81 80.35 80.4 281,177
11/06/2015 81.84 82.705 81.44 81.97 409,774
11/05/2015 82.94 83.24 81.76 82.47 418,490
11/04/2015 83.98 84.43 82.45 82.77 378,469
*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?