Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.37	36.28	35.25	35.88	355,371	+0.49(+1.37%)
Jun 29, 2006	34.25	35.39	34.21	35.39	411,912	+1.16(+3.39%)
Jun 28, 2006	33.96	34.40	33.84	34.23	507,361	+0.33(+0.97%)
Jun 27, 2006	34.49	34.49	33.77	33.90	278,421	-0.49(-1.41%)
Jun 26, 2006	34.12	34.53	34.11	34.39	425,655	+0.27(+0.80%)
Jun 23, 2006	34.33	34.42	33.96	34.12	792,219	-0.42(-1.21%)
Jun 22, 2006	34.91	35.14	34.51	34.53	725,067	-0.21(-0.62%)
Jun 21, 2006	33.35	34.84	33.35	34.75	830,692	+1.33(+3.99%)
Jun 20, 2006	34.02	34.02	33.34	33.42	774,876	-0.54(-1.60%)
Jun 19, 2006	34.83	34.83	33.94	33.96	286,537	-0.67(-1.95%)
Jun 16, 2006	34.63	34.72	34.18	34.63	183,132	+0.01(+0.02%)
Jun 15, 2006	33.68	34.81	33.61	34.63	285,706	+0.86(+2.56%)
Jun 14, 2006	33.04	33.87	33.04	33.76	376,234	+0.64(+1.94%)
Jun 13, 2006	33.29	33.56	32.80	33.12	517,616	-0.46(-1.37%)
Jun 12, 2006	34.35	34.53	33.51	33.58	490,305	-0.86(-2.48%)
Jun 09, 2006	33.84	35.00	33.84	34.44	529,342	+0.93(+2.77%)
Jun 08, 2006	33.79	34.06	33.05	33.51	803,205	-0.30(-0.88%)
Jun 07, 2006	34.18	34.66	33.80	33.80	826,878	-0.08(-0.24%)
Jun 06, 2006	36.46	36.46	33.89	33.89	1,185,111	-2.60(-7.12%)
Jun 05, 2006	36.96	36.96	36.46	36.48	367,153	-0.44(-1.18%)
Jun 02, 2006	36.59	36.95	36.15	36.92	326,808	+0.94(+2.61%)
Jun 01, 2006	35.36	35.99	35.14	35.98	251,400	+0.47(+1.32%)
May 31, 2006	35.76	35.76	35.36	35.51	346,326	-0.27(-0.76%)
May 30, 2006	35.85	36.06	35.74	35.78	241,667	+0.66(+1.87%)
May 26, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 25, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 24, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 23, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 22, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 19, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 18, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 17, 2006	36.19	36.44	35.11	35.13	317,575	-1.14(-3.15%)
May 16, 2006	36.26	36.66	35.94	36.27	235,456	-0.12(-0.34%)
May 15, 2006	35.85	36.47	35.71	36.39	332,654	+0.30(+0.82%)
May 12, 2006	36.84	36.84	35.29	36.10	545,289	-0.86(-2.31%)
May 11, 2006	38.03	38.03	36.13	36.95	556,755	-0.95(-2.52%)
May 10, 2006	38.32	38.32	37.62	37.91	337,374	-0.35(-0.92%)
May 09, 2006	37.64	38.34	37.49	38.26	283,554	+0.52(+1.37%)
May 08, 2006	38.50	38.50	37.68	37.74	183,961	-0.70(-1.82%)
May 05, 2006	38.51	38.59	38.07	38.44	446,054	+0.19(+0.49%)
May 04, 2006	38.77	38.81	37.81	38.25	349,061	-0.41(-1.06%)
May 03, 2006	38.36	38.89	38.36	38.66	470,672	+0.65(+1.71%)
May 02, 2006	38.44	38.44	37.59	38.01	348,433	-0.39(-1.03%)
May 01, 2006	38.40	38.74	37.97	38.41	257,576	-0.01(-0.02%)
Apr 28, 2006	38.47	38.91	38.03	38.42	227,300	-0.06(-0.15%)
Apr 27, 2006	38.67	39.21	38.29	38.47	196,750	-0.42(-1.08%)
Apr 26, 2006	39.26	39.43	38.77	38.89	234,029	-0.26(-0.65%)
Apr 25, 2006	39.16	39.30	38.61	39.15	463,454	+0.26(+0.66%)
Apr 24, 2006	39.25	39.25	38.04	38.89	481,628	-0.30(-0.76%)
Apr 21, 2006	40.73	40.73	38.93	39.19	442,589	-1.10(-2.73%)
Apr 20, 2006	40.99	41.28	40.20	40.29	464,318	-0.65(-1.59%)
Apr 19, 2006	39.86	41.15	39.53	40.94	430,678	+1.23(+3.11%)
Apr 18, 2006	39.12	39.79	39.06	39.71	353,224	+0.80(+2.05%)
Apr 17, 2006	38.92	39.12	38.70	38.91	255,068	-0.15(-0.38%)
Apr 13, 2006	39.43	39.67	38.91	39.06	188,541	-0.32(-0.81%)
Apr 12, 2006	39.80	39.92	39.23	39.38	166,914	-0.42(-1.05%)
Apr 11, 2006	40.15	40.15	39.58	39.80	253,672	-0.30(-0.74%)
Apr 10, 2006	40.09	40.40	39.88	40.09	353,229	+0.01(+0.02%)
Apr 07, 2006	40.05	40.26	39.94	40.09	359,891	-0.02(-0.04%)
Apr 06, 2006	40.54	40.55	40.07	40.10	297,808	-0.37(-0.91%)
Apr 05, 2006	39.92	40.47	39.74	40.47	432,185	+0.58(+1.44%)
Apr 04, 2006	39.74	39.93	39.43	39.90	617,381	+0.25(+0.64%)

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.