Quantcast
POOL

Pool Corporation Common Stock Historical Stock Prices

$157.22
*  
0.65
0.41%
Get POOL Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading POOL now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    POOL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 157.96 158.29 156.58 157.22 157,938
03/20/2019 157.96 158.29 156.58 157.22 158,060
03/19/2019 159.81 160.4499 157.675 157.87 171,792
03/18/2019 157.28 159.02 156.68 158.83 359,133
03/15/2019 159.42 159.9025 156.5 156.98 394,730
03/14/2019 159.85 160.16 158.595 159.1 193,580
03/13/2019 158.47 161.22 158.27 160.4 242,615
03/12/2019 158.57 159.7 157.32 159.02 159,016
03/11/2019 156.26 158.8 155.72 158.57 259,955
03/08/2019 155.8 156.23 154.1625 156.12 172,294
03/07/2019 157.53 158.78 156.1 156.86 248,129
03/06/2019 159.32 161.72 157.59 157.81 225,085
03/05/2019 159.47 161.09 158.34 159.74 383,179
03/04/2019 159.67 160.95 157.4 159.24 139,635
03/01/2019 160.53 161.26 158.2958 159.22 193,671
02/28/2019 160.14 161.315 158.845 159.54 199,074
02/27/2019 160.87 161.9999 160 160.66 208,189
02/26/2019 159.73 161.83 158.792 161.28 306,788
02/25/2019 158.31 160.29 158.02 160.15 248,639
02/22/2019 159.83 159.83 157.445 158.73 271,638
02/21/2019 152.27 155.82 150.15 155.38 188,791
02/20/2019 154.51 154.51 151.81 152.72 257,349
02/19/2019 151.9 154.79 151.27 154.5 390,036
02/15/2019 150.62 152.16 148.9 152 424,492
02/14/2019 151.51 153.61 148.36 150.51 761,787
02/13/2019 158.99 159.85 155.55 157.83 208,257
02/12/2019 156.56 158.82 154.64 158.65 165,005
02/11/2019 157.24 157.32 152.9 155.38 364,215
02/08/2019 155.81 157.23 155.29 156.63 159,732
02/07/2019 154.64 156.58 154.45 156.51 127,410
02/06/2019 157.06 159.9899 154.89 155.73 119,708
02/05/2019 154.84 157.81 151.2102 157.02 191,046
02/04/2019 151.75 154.93 150.895 154.77 161,395
02/01/2019 149.57 151.76 147.76 151.62 322,024
01/31/2019 150.71 151.655 148.89 149.91 205,300
01/30/2019 151.38 152.635 149.76 150.6 318,230
01/29/2019 151.99 152.03 149.91 151.17 115,896
01/28/2019 149.67 152.52 149.67 151.6 118,207
01/25/2019 153.78 153.96 150.2 150.61 148,121
01/24/2019 152.35 153.82 150.86 152.62 131,506
01/23/2019 152.79 154.6 150.53 152.23 169,089
01/22/2019 151.71 153.18 149.78 151.9 240,907
01/18/2019 151.03 154.38 150.27 152.65 259,504
01/17/2019 147.61 152.66 147.61 150.79 250,765
01/16/2019 149.73 150.12 147.95 148.3 244,599
01/15/2019 150.98 152.05 148.18 149.59 184,685
01/14/2019 151.37 153.12 150.99 151 150,317
01/11/2019 152.8 153.37 151.55 151.82 164,088
01/10/2019 152.68 153.6 150.81 152.81 132,967
01/09/2019 150.17 154.87 149.75 153.45 150,277
01/08/2019 151.01 151.0605 149.02 149.83 163,798
01/07/2019 149.68 151.4268 148.605 150.15 139,520
01/04/2019 145.82 149.8851 145.09 149.28 161,960
01/03/2019 146.99 146.99 141.825 144.37 209,642
01/02/2019 146.65 148 145 145.9 260,045
12/31/2018 148.86 149.45 147.53 148.65 262,948
12/28/2018 146.48 149.46 145.03 147.84 249,378
12/27/2018 142.86 145.66 141.12 145.6 240,431
12/26/2018 139.99 144.17 137.02 144.11 231,527
12/24/2018 138.3 140.48 137.6961 138.61 163,802
12/21/2018 144.26 146.16 139.23 139.55 473,603
12/20/2018 143.68 146.575 142.23 144.61 324,045
*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?

Smart Portfolio