POOL

Historical Stock Prices

$67.59
*  
2.44
3.48%
Get POOL Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 70.28 72.49 67.44 67.59 351,397
04/23/2015 69.76 72.55 68.5 70.03 615,500
04/22/2015 68.67 68.67 67.49 68.55 191,972
04/21/2015 69.12 69.45 68.63 68.67 165,332
04/20/2015 68.53 69.66 68.47 68.91 251,225
04/17/2015 68.71 69.42 67.85 68.08 332,206
04/16/2015 69.22 69.63 69 69.18 166,229
04/15/2015 69 69.67 68.72 69.25 295,791
04/14/2015 68.5 68.82 67.65 68.78 149,355
04/13/2015 69 69.455 68.35 68.49 116,967
04/10/2015 68.75 69.28 68.54 68.92 104,919
04/09/2015 68.92 69.06 68 68.59 269,476
04/08/2015 68.49 69.21 68.415 68.9 190,909
04/07/2015 67.68 68.86 67.67 68.37 276,925
04/06/2015 67.99 68.84 67.722 67.81 308,732
04/02/2015 69.16 69.25 67.97 68.5 265,355
04/01/2015 69.51 70.22 68.35 68.97 242,311
03/31/2015 70.04 70.35 69.58 69.76 197,569
03/30/2015 69.49 70.4475 68.902 70.21 161,336
03/27/2015 67.88 69.85 67.646 69.14 221,098
03/26/2015 68.6 68.6 67.61 67.87 322,751
03/25/2015 70 70 68.65 68.68 168,531
03/24/2015 70.21 70.99 69.06 69.83 359,491
03/23/2015 70.28 70.54 69.99 70.39 114,572
03/20/2015 70.32 70.64 70.1906 70.43 274,135
03/19/2015 69.9 70.49 69.66 69.78 181,681
03/18/2015 69.71 70.43 69.17 70.29 238,023
03/17/2015 69.86 69.9 69.53 69.71 189,253
03/16/2015 69.83 70.1 69.21 69.76 210,144
03/13/2015 69.47 69.53 68.94 69.33 197,873
03/12/2015 68.64 69.43 68.37 69.37 161,929
03/11/2015 67.6 68.24 67.1 68.18 223,676
03/10/2015 67.26 68.34 67.24 67.32 179,357
03/09/2015 67.88 68.53 67.38 68.1 133,882
03/06/2015 67.58 68.37 67.26 67.66 189,823
03/05/2015 68.7 69.18 68.07 68.18 155,870
03/04/2015 68.96 69.5 68.36 68.54 221,088
03/03/2015 69.65 69.87 68.6 69.36 285,472
03/02/2015 68.85 70.14 68.654 69.78 187,351
02/27/2015 69.58 69.9 69.07 69.17 119,946
02/26/2015 69.38 69.94 68.57 69.85 119,892
02/25/2015 68.9 69.77 68.696 69.38 131,770
02/24/2015 69.45 69.97 69.176 69.5 147,352
02/23/2015 69.63 70.095 68.91 69.45 171,112
02/20/2015 69.8 70.05 69.13 69.93 215,789
02/19/2015 69.66 70.02 69.41 69.83 145,207
02/18/2015 69.36 69.82 68.66 69.81 161,802
02/17/2015 70.34 70.69 68.53 69.49 289,588
02/13/2015 69.8 70.45 68.11 70.09 360,393
02/12/2015 65.66 70.615 63.89 69.8 568,703
02/11/2015 64.38 65.06 63.74 64.67 180,574
02/10/2015 63.91 64.76 63.15 64.67 169,665
02/09/2015 64.06 64.43 62.3656 63.4 124,180
02/06/2015 64.98 64.98 64.01 64.41 193,298
02/05/2015 64.36 65.12 64.26 64.92 223,140
02/04/2015 63.79 64.25 63.47 64.01 163,236
02/03/2015 63.18 64.49 63.18 64.06 247,707
02/02/2015 62.23 63.14 61.83 62.92 172,874
01/30/2015 63.49 64.33 62.11 62.21 278,785
01/29/2015 63.27 64.185 62.73 63.88 193,668
01/28/2015 65.09 65.1 62.87 63.12 158,179
01/27/2015 64.47 65.27 64.14 64.71 148,567
01/26/2015 64.89 65.44 64.13 65.08 143,983
*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?