STOCK FUTURES RISE AS CHOPPY TRADING PERSISTS

Nike shares slip in pre-market trading after it offered a disappointing full-year outlook

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

356.42

-0.52

(-0.15%)

At close: 04:00PM EDT

359.53

+3.11

(+0.87%)

Pre-Market:

06:48AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	357.61	359.88	353.26	356.42	356.42	300,100
Jun 24, 2022	355.34	365.02	354.45	356.94	356.94	583,900
Jun 23, 2022	336.48	353.56	335.79	353.03	353.03	385,300
Jun 22, 2022	330.06	337.22	324.14	335.78	335.78	419,700
Jun 21, 2022	336.00	340.39	331.69	332.76	332.76	342,300
Jun 17, 2022	334.05	339.56	331.32	332.93	332.93	538,000
Jun 16, 2022	345.86	345.86	329.65	332.18	332.18	490,600
Jun 15, 2022	351.19	361.68	346.08	353.82	353.82	524,900
Jun 14, 2022	367.48	368.70	337.29	349.44	349.44	931,100
Jun 13, 2022	373.74	380.77	366.68	368.87	368.87	584,300
Jun 10, 2022	407.53	409.31	383.06	385.03	385.03	519,100
Jun 09, 2022	401.47	421.91	401.47	416.39	416.39	477,600
Jun 08, 2022	408.95	412.27	405.34	406.87	406.87	197,100
Jun 07, 2022	408.73	412.15	402.01	410.80	410.80	350,600
Jun 06, 2022	410.00	413.34	404.40	411.61	411.61	318,700
Jun 03, 2022	407.86	414.99	405.36	407.27	407.27	331,300
Jun 02, 2022	393.63	415.01	393.63	414.51	414.51	225,000
Jun 01, 2022	399.96	403.24	387.65	393.04	393.04	339,500
May 31, 2022	406.64	406.64	395.38	398.62	398.62	770,500
May 27, 2022	402.46	409.07	397.59	406.00	406.00	534,000
May 26, 2022	398.77	403.48	394.43	400.86	400.86	702,800
May 25, 2022	386.42	397.81	379.09	393.49	393.49	563,000
May 24, 2022	403.37	404.95	382.52	389.20	389.20	440,500
May 23, 2022	404.76	409.52	399.93	404.76	404.76	592,300
May 20, 2022	396.32	408.17	394.86	405.58	405.58	826,800
May 19, 2022	382.93	403.51	382.29	393.46	393.46	461,300
May 18, 2022	398.70	399.95	385.04	387.31	387.31	397,400
May 17, 2022	405.25	409.79	394.47	405.21	405.21	315,700
May 16, 2022	408.57	408.57	396.63	401.18	401.18	300,600
May 13, 2022	405.49	413.18	405.37	411.16	411.16	338,800
May 13, 2022	1 Dividend
May 12, 2022	377.52	403.93	377.52	403.75	402.75	500,500
May 11, 2022	393.44	400.09	380.10	381.41	380.47	498,600
May 10, 2022	406.99	411.32	382.50	395.94	394.96	539,200
May 09, 2022	390.00	402.25	387.47	399.84	398.85	426,600
May 06, 2022	394.62	400.69	380.39	394.30	393.32	447,400
May 05, 2022	412.60	414.31	394.92	400.56	399.57	508,500
May 04, 2022	405.00	418.31	392.62	416.92	415.89	392,500
May 03, 2022	413.82	416.32	401.96	406.16	405.15	477,700
May 02, 2022	406.47	414.03	399.37	412.08	411.06	445,000
Apr 29, 2022	413.35	421.50	404.29	405.22	404.22	318,200
Apr 28, 2022	409.11	420.00	401.70	417.66	416.63	391,000
Apr 27, 2022	415.89	427.29	404.91	404.95	403.95	419,800
Apr 26, 2022	426.12	428.81	415.15	415.48	414.45	362,900
Apr 25, 2022	415.50	429.53	405.98	427.64	426.58	529,400
Apr 22, 2022	422.70	428.86	415.70	415.74	414.71	504,900
Apr 21, 2022	452.50	473.98	426.44	427.19	426.13	966,100
Apr 20, 2022	435.51	437.72	431.62	431.82	430.75	472,200
Apr 19, 2022	415.64	430.91	413.98	429.79	428.73	273,000
Apr 18, 2022	411.19	416.56	404.55	410.49	409.47	282,800
Apr 14, 2022	425.19	431.18	413.74	414.06	413.03	224,300
Apr 13, 2022	410.97	422.62	409.43	421.44	420.40	300,200
Apr 12, 2022	419.59	428.79	410.35	410.97	409.95	216,300
Apr 11, 2022	419.49	419.49	408.54	415.04	414.01	549,700
Apr 08, 2022	425.05	429.96	420.51	422.09	421.04	305,400
Apr 07, 2022	416.38	431.44	414.64	425.68	424.63	375,000
Apr 06, 2022	426.45	429.14	406.29	419.91	418.87	552,400
Apr 05, 2022	431.69	443.66	429.07	433.54	432.47	408,000
Apr 04, 2022	426.17	435.39	422.05	430.74	429.67	366,700
Apr 01, 2022	425.93	430.03	422.01	425.03	423.98	418,400
Mar 31, 2022	452.31	458.23	420.60	422.85	421.80	673,000
Mar 30, 2022	453.77	454.29	443.65	449.44	448.33	273,600
Mar 29, 2022	449.49	466.42	445.81	454.49	453.36	341,600
Mar 28, 2022	433.40	440.65	426.23	440.25	439.16	375,400
Mar 25, 2022	451.26	453.11	428.06	431.24	430.17	425,200
Mar 24, 2022	461.00	461.88	445.67	450.52	449.40	326,600
Mar 23, 2022	472.43	475.00	456.71	460.13	458.99	307,300
Mar 22, 2022	476.60	482.19	471.35	476.88	475.70	285,300
Mar 21, 2022	485.33	488.47	470.84	475.82	474.64	234,400
Mar 18, 2022	471.73	488.75	467.85	487.41	486.20	471,000
Mar 17, 2022	468.00	475.42	464.04	475.15	473.97	216,200
Mar 16, 2022	456.32	469.28	455.21	467.71	466.55	348,400
Mar 15, 2022	445.66	454.64	440.27	452.81	451.69	185,000
Mar 14, 2022	444.04	447.85	436.59	441.08	439.99	230,800
Mar 11, 2022	457.87	457.87	441.60	442.10	441.01	220,500
Mar 10, 2022	449.90	455.98	442.58	452.08	450.96	212,800
Mar 09, 2022	445.74	462.92	441.49	456.74	455.61	360,700
Mar 09, 2022	0.8 Dividend
Mar 08, 2022	451.49	462.29	436.16	437.00	435.12	377,000
Mar 07, 2022	465.96	465.96	450.01	451.55	449.61	393,700
Mar 04, 2022	469.00	469.45	451.55	465.81	463.81	387,200
Mar 03, 2022	477.61	483.43	465.14	469.45	467.43	387,600
Mar 02, 2022	463.25	480.93	462.92	475.48	473.43	447,600
Mar 01, 2022	456.64	465.54	456.64	462.51	460.52	447,200
Feb 28, 2022	441.20	460.35	441.20	458.58	456.61	610,900
Feb 25, 2022	436.07	452.31	433.11	449.39	447.46	443,300
Feb 24, 2022	401.99	436.66	401.51	436.07	434.19	498,700
Feb 23, 2022	430.92	433.44	413.57	415.42	413.63	442,600
Feb 22, 2022	452.50	456.94	427.39	430.12	428.27	579,200
Feb 18, 2022	447.82	469.79	446.98	454.83	452.87	678,400
Feb 17, 2022	465.00	467.52	444.77	445.92	444.00	820,800
Feb 16, 2022	459.50	460.77	454.69	460.18	458.20	464,900
Feb 15, 2022	456.04	467.05	451.64	459.57	457.59	299,700
Feb 14, 2022	445.74	453.37	444.71	450.94	449.00	366,400
Feb 11, 2022	454.60	458.84	440.55	446.55	444.63	246,800
Feb 10, 2022	455.02	465.03	450.70	453.68	451.73	207,500
Feb 09, 2022	461.13	470.55	459.15	465.04	463.04	246,000
Feb 08, 2022	448.42	456.02	441.75	452.17	450.22	313,200
Feb 07, 2022	451.77	455.60	445.24	449.10	447.17	356,800
Feb 04, 2022	455.93	457.71	447.47	448.62	446.69	370,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7783+0.0014(+0.19%)

CRUDE OIL110.73+1.16(+1.06%)

BTC-CAD26,962.35-479.47(-1.75%)

STOCK FUTURES RISE AS CHOPPY TRADING PERSISTS

Pool Corporation (POOL)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7783
+0.0014(+0.19%)

CRUDE OIL
110.73
+1.16(+1.06%)

BTC-CAD
26,962.35
-479.47(-1.75%)