Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.35	26.73	25.65	26.22	573,304	+0.81(+3.18%)
Nov 29, 2011	25.75	25.79	25.33	25.41	205,735	-0.16(-0.64%)
Nov 28, 2011	24.11	25.57	24.04	25.57	479,239	+2.23(+9.58%)
Nov 25, 2011	23.42	24.00	23.32	23.34	92,407	-0.17(-0.73%)
Nov 23, 2011	24.01	24.26	23.36	23.51	321,454	-0.67(-2.77%)
Nov 22, 2011	24.12	24.55	23.96	24.18	208,435	+0.12(+0.50%)
Nov 21, 2011	24.09	24.30	23.94	24.06	286,435	-0.47(-1.93%)
Nov 18, 2011	24.05	24.60	24.03	24.53	222,494	+0.50(+2.07%)
Nov 17, 2011	24.28	24.28	23.81	24.03	333,920	-0.30(-1.24%)
Nov 16, 2011	24.75	25.04	24.32	24.34	167,530	-0.62(-2.50%)
Nov 15, 2011	24.20	25.07	24.20	24.96	295,547	+0.55(+2.24%)
Nov 14, 2011	24.61	24.82	24.26	24.41	207,993	-0.39(-1.59%)
Nov 11, 2011	24.46	24.86	24.32	24.81	431,283	+0.69(+2.87%)
Nov 10, 2011	24.40	24.40	23.92	24.11	249,292	+0.13(+0.53%)
Nov 09, 2011	24.44	24.98	23.95	23.98	311,076	-1.17(-4.66%)
Nov 08, 2011	25.05	25.37	24.39	25.16	177,402	+0.33(+1.34%)
Nov 07, 2011	25.19	25.21	24.44	24.82	144,429	-0.41(-1.63%)
Nov 04, 2011	25.24	25.46	24.86	25.23	208,538	-0.28(-1.11%)
Nov 03, 2011	25.22	25.64	24.55	25.52	232,116	+0.62(+2.51%)
Nov 02, 2011	24.57	24.93	24.31	24.89	196,764	+0.79(+3.26%)
Nov 01, 2011	24.10	24.77	23.65	24.10	260,176	-0.89(-3.56%)
Oct 31, 2011	24.90	25.35	24.70	24.99	184,097	-0.35(-1.38%)
Oct 28, 2011	25.43	25.78	25.21	25.34	300,751	-0.32(-1.23%)
Oct 27, 2011	25.34	25.69	25.26	25.66	841,476	+0.74(+2.95%)
Oct 26, 2011	25.32	25.32	24.66	24.93	345,293	-0.02(-0.07%)
Oct 25, 2011	25.36	25.56	24.87	24.94	273,223	-0.62(-2.44%)
Oct 24, 2011	25.27	25.75	25.23	25.57	570,977	+0.43(+1.70%)
Oct 21, 2011	25.49	25.49	24.72	25.14	477,700	-0.28(-1.11%)
Oct 20, 2011	24.55	25.54	24.48	25.42	385,697	+0.84(+3.41%)
Oct 19, 2011	24.88	25.28	24.53	24.58	480,098	-0.22(-0.90%)
Oct 18, 2011	24.60	24.99	24.29	24.81	589,976	+0.26(+1.05%)
Oct 17, 2011	24.96	25.23	24.40	24.55	419,678	-0.72(-2.84%)
Oct 14, 2011	25.09	25.46	24.86	25.27	353,381	+0.47(+1.90%)
Oct 13, 2011	24.92	25.17	24.68	24.80	296,212	-0.38(-1.53%)
Oct 12, 2011	25.14	25.32	24.92	25.18	328,383	+0.10(+0.41%)
Oct 11, 2011	24.68	25.49	24.20	25.08	502,313	+0.09(+0.38%)
Oct 10, 2011	23.78	25.00	23.78	24.99	309,438	+1.59(+6.80%)
Oct 07, 2011	24.12	24.29	23.14	23.39	292,312	-0.62(-2.57%)
Oct 06, 2011	23.57	24.06	23.06	24.01	283,422	+0.61(+2.59%)
Oct 05, 2011	22.84	23.49	22.52	23.40	252,942	+0.53(+2.32%)
Oct 04, 2011	21.17	22.93	21.01	22.87	580,303	+1.54(+7.22%)
Oct 03, 2011	22.11	22.29	21.29	21.33	580,976	-1.06(-4.74%)
Sep 30, 2011	22.79	23.09	22.37	22.39	370,251	-0.84(-3.61%)
Sep 29, 2011	23.50	23.50	22.63	23.23	378,511	+0.24(+1.04%)
Sep 28, 2011	23.30	23.64	22.95	22.99	640,904	-0.36(-1.54%)
Sep 27, 2011	22.91	23.91	22.67	23.35	299,935	+1.02(+4.56%)
Sep 26, 2011	22.13	22.36	21.65	22.33	275,206	+0.36(+1.64%)
Sep 23, 2011	21.80	22.18	21.64	21.97	341,082	+0.15(+0.71%)
Sep 22, 2011	22.20	22.58	21.51	21.82	507,776	-1.11(-4.85%)
Sep 21, 2011	23.46	23.71	22.90	22.93	319,397	-0.52(-2.22%)
Sep 20, 2011	23.83	24.24	23.43	23.45	377,877	-0.24(-1.01%)
Sep 19, 2011	23.48	23.89	23.36	23.69	364,178	-0.03(-0.14%)
Sep 16, 2011	23.62	23.83	23.47	23.73	567,237	+0.27(+1.13%)
Sep 15, 2011	22.87	23.48	22.62	23.46	305,228	+0.79(+3.47%)
Sep 14, 2011	22.16	23.02	21.78	22.68	299,258	+0.78(+3.55%)
Sep 13, 2011	21.13	22.07	21.10	21.90	290,597	+0.83(+3.94%)
Sep 12, 2011	20.43	21.09	20.34	21.07	281,391	+0.28(+1.36%)
Sep 09, 2011	21.03	21.29	20.49	20.79	315,668	-0.59(-2.76%)
Sep 08, 2011	21.56	21.78	21.23	21.38	267,473	-0.36(-1.65%)
Sep 07, 2011	21.17	21.78	21.05	21.73	480,243	+0.92(+4.40%)
Sep 06, 2011	20.58	21.02	20.45	20.82	368,667	-0.50(-2.37%)
Sep 02, 2011	21.38	21.56	21.18	21.32	441,569	-0.50(-2.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.