POOL: Pool Corporation

As of Friday, May 17th, 2024

$ 366.90

-2.33 -0.63%

Open: 369.62
High: 369.99
Low: 364.03
Volume: 220,833
Previous Close on Thursday, May 16th, 2024

$ 369.23

-13.84 -3.61%

Open: 382.42
High: 382.42
Low: 369.21
Volume: 336,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 369.62 369.99 364.03 366.90 220,833 -2.33 -0.63
2024-05-16 382.42 382.42 369.21 369.23 336,095 -13.84 -3.61
2024-05-15 377.49 383.89 374.74 383.07 311,201 +5.57 +1.48
2024-05-14 377.68 378.52 374.43 377.50 228,205 +4.41 +1.18
2024-05-13 377.76 378.62 372.05 373.09 226,726 -1.12 -0.30
2024-05-10 372.30 377.26 370.06 374.21 255,845 +1.21 +0.32
2024-05-09 365.43 373.46 364.54 373.00 209,972 +7.18 +1.96
2024-05-08 369.67 370.12 361.63 365.82 271,955 -6.86 -1.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 383.89
On 2024-05-15		 364.03
On 2024-05-17		 -7.31 -1.95 383.89
On 2024-05-15		 364.03
On 2024-05-17		 -5.17 373.96
10D 383.89
On 2024-05-15		 361.63
On 2024-05-08		 2.25 0.62 383.89
On 2024-05-15		 364.03
On 2024-05-17		 -5.17 372.63
20D 383.89
On 2024-05-15		 354.51
On 2024-05-01		 5.77 1.60 380.23
On 2024-04-25		 354.51
On 2024-05-01		 -6.76 370.11
WTD 383.89
On 2024-05-15		 364.03
On 2024-05-17		 -7.31 -1.95 383.89
On 2024-05-15		 364.03
On 2024-05-17		 -5.17 373.96
MTD 383.89
On 2024-05-15		 354.51
On 2024-05-01		 4.37 1.21 383.89
On 2024-05-15		 364.03
On 2024-05-17		 -5.17 370.04
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

250.60 +0.83 +0.33 961,769
PKG

Packaging Corporation of America

183.13 +0.73 +0.40 489,650
AA

Alcoa Corporation

41.22 +1.07 +2.67 4,256,205
IEI

iShares 3-7 Year Treasury Bond ETF

114.82 -0.19 -0.17 730,766
POOL

Pool Corporation

366.90 -2.33 -0.63 220,833