POOL

Pool Corporation Historical Stock Prices

$53.66
*  
0.26
0.48%
Get POOL Alerts
*Delayed - data as of Oct. 1, 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.96  54.20  53.03  53.66 262,041
09/30/2014 54.39 54.58 53.91 53.92 253,675
09/29/2014 53.97 54.66 53.9 54.56 117,373
09/26/2014 54.23 54.63 54.1 54.47 145,323
09/25/2014 54.76 54.76 54.22 54.24 163,348
09/24/2014 54.23 54.99 54.12 54.76 118,248
09/23/2014 55.54 55.57 54.22 54.34 355,836
09/22/2014 55.75 56.07 55.47 55.56 232,539
09/19/2014 56.23 56.51 55.75 55.96 554,108
09/18/2014 55.71 56.55 55.48 56.17 213,061
09/17/2014 55.4 55.99 55.15 55.64 146,730
09/16/2014 55.3 55.56 54.83 55.42 139,447
09/15/2014 54.67 56.09 54.38 55.41 326,744
09/12/2014 55.92 55.93 54.72 54.75 439,198
09/11/2014 54.98 55.83 54.88 55.76 153,014
09/10/2014 54.96 55.52 54.66 55.31 110,059
09/09/2014 55.08 55.74 54.65 54.99 131,732
09/08/2014 55.52 55.565 54.92 55.25 226,695
09/05/2014 55.63 56.5597 55.44 55.6 206,720
09/04/2014 56.24 56.5199 55.79 55.91 123,632
09/03/2014 56.9 56.95 56.04 56.13 166,343
09/02/2014 56.9 57 56.26 56.73 160,906
08/29/2014 56.38 56.745 56.11 56.66 101,553
08/28/2014 56.23 56.68 56 56.36 98,691
08/27/2014 56.78 56.9999 56.42 56.49 103,524
08/26/2014 56.17 56.77 55.84 56.67 148,854
08/25/2014 56.67 56.9 56.07 56.27 105,297
08/22/2014 56.24 56.57 56.09 56.35 93,827
08/21/2014 56.03 56.4 55.7 56.15 169,268
08/20/2014 55.99 56.33 55.59 56.11 126,280
08/19/2014 56.48 56.81 56.32 56.32 138,872
08/18/2014 56.19 56.53 55.6 56.43 129,277
08/15/2014 56.39 56.42 55.07 55.6 147,377
08/14/2014 55.69 55.92 55.1 55.89 196,080
08/13/2014 55.82 55.99 55.24 55.6 189,531
08/12/2014 55.95 56.23 55.51 55.73 170,055
08/11/2014 56.3 56.92 56.26 56.26 116,989
08/08/2014 55.26 56.39 55.05 56.32 154,696
08/07/2014 55.34 55.79 55.056 55.3 152,240
08/06/2014 54.59 55.56 54.44 55.24 127,815
08/05/2014 54.33 54.9 54.23 54.89 336,353
08/04/2014 54.82 54.84 53.95 54.68 426,090
08/01/2014 54.92 55.23 54.48 54.63 246,772
07/31/2014 54.95 55.33 54.74 54.76 263,760
07/30/2014 54.8 55.42 54.142 55.28 166,214
07/29/2014 55.33 55.455 54.49 54.55 292,279
07/28/2014 55.43 55.71 55.15 55.3 207,363
07/25/2014 55.21 55.73 55.1301 55.46 197,639
07/24/2014 56 56.42 55.46 55.61 219,824
07/23/2014 55.86 56.21 55.37 55.91 147,752
07/22/2014 55.79 56.28 55.52 55.69 177,468
07/21/2014 55.96 56.42 55.37 55.66 283,478
07/18/2014 55.5 56.45 55.5 56.16 290,096
07/17/2014 55.15 56.83 55.15 55.65 430,813
07/16/2014 54.95 55.05 54.16 54.36 219,863
07/15/2014 55.72 55.85 54.77 54.8 152,154
07/14/2014 56.12 56.12 55.395 55.6 156,569
07/11/2014 56.04 56.5 55.47 55.64 233,747
07/10/2014 55.47 56.45 54.5 56.25 266,256
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
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?