Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	24.15	24.23	23.76	24.00	329,579	-0.34(-1.39%)
Oct 28, 2004	24.00	24.44	23.85	24.34	307,931	+0.35(+1.44%)
Oct 27, 2004	23.85	24.05	23.44	23.99	378,103	+0.34(+1.42%)
Oct 26, 2004	23.61	23.85	22.82	23.66	482,328	-0.17(-0.72%)
Oct 25, 2004	23.02	23.83	22.62	23.83	473,937	+0.80(+3.46%)
Oct 22, 2004	23.50	23.60	22.83	23.03	413,372	-0.10(-0.43%)
Oct 21, 2004	22.16	23.31	22.16	23.13	954,441	+0.99(+4.49%)
Oct 20, 2004	22.14	22.28	21.53	22.14	944,955	-0.09(-0.41%)
Oct 19, 2004	22.04	22.60	22.04	22.23	598,593	+0.02(+0.07%)
Oct 18, 2004	21.81	22.21	21.66	22.21	536,326	+0.35(+1.62%)
Oct 15, 2004	21.54	21.94	21.26	21.86	649,550	+0.57(+2.67%)
Oct 14, 2004	21.40	21.56	21.16	21.29	435,506	-0.09(-0.42%)
Oct 13, 2004	21.39	21.51	20.92	21.38	587,283	+0.21(+0.97%)
Oct 12, 2004	20.52	21.38	20.52	21.17	701,966	-0.19(-0.89%)
Oct 11, 2004	21.40	21.63	20.39	21.36	537,785	-0.15(-0.69%)
Oct 08, 2004	21.54	21.91	21.51	21.51	579,621	-0.25(-1.17%)
Oct 07, 2004	22.00	22.04	21.62	21.77	559,433	-0.32(-1.45%)
Oct 06, 2004	22.00	22.37	21.95	22.09	296,134	-0.22(-1.00%)
Oct 05, 2004	22.32	22.65	22.11	22.31	387,954	-0.04(-0.18%)
Oct 04, 2004	22.41	22.83	22.20	22.35	428,087	+0.31(+1.42%)
Oct 01, 2004	22.15	22.51	21.78	22.04	893,998	+0.05(+0.22%)
Sep 30, 2004	22.12	22.41	21.94	21.99	351,469	-0.21(-0.96%)
Sep 29, 2004	21.72	22.37	21.62	22.20	656,968	+0.48(+2.20%)
Sep 28, 2004	21.82	22.16	21.62	21.72	686,400	-0.20(-0.90%)
Sep 27, 2004	22.19	22.68	21.88	21.92	454,113	-0.49(-2.16%)
Sep 24, 2004	22.18	22.50	21.88	22.41	883,782	+0.35(+1.60%)
Sep 23, 2004	22.04	22.35	21.90	22.05	510,543	-0.04(-0.19%)
Sep 22, 2004	22.82	22.83	22.03	22.09	433,560	-0.67(-2.93%)
Sep 21, 2004	22.64	22.83	22.41	22.76	434,533	+0.28(+1.24%)
Sep 20, 2004	22.33	22.66	22.26	22.48	555,662	+0.09(+0.40%)
Sep 17, 2004	22.46	23.65	22.28	22.39	988,858	-0.55(-2.40%)
Sep 16, 2004	23.02	23.23	22.82	22.94	308,174	+0.07(+0.29%)
Sep 15, 2004	23.56	23.56	22.82	22.88	603,701	-0.64(-2.73%)
Sep 14, 2004	23.97	24.21	23.31	23.52	512,854	-0.45(-1.89%)
Sep 13, 2004	24.30	24.63	23.91	23.97	390,751	+7.96(+49.71%)
Sep 10, 2004	15.88	16.08	15.75	16.01	232,955	+0.04(+0.27%)
Sep 09, 2004	16.15	16.25	15.94	15.97	389,109	-0.12(-0.75%)
Sep 08, 2004	16.45	16.48	15.90	16.09	605,464	-0.35(-2.16%)
Sep 07, 2004	16.23	16.52	16.21	16.44	486,889	+0.37(+2.27%)
Sep 03, 2004	16.14	16.30	15.94	16.08	248,643	+0.02(+0.14%)
Sep 02, 2004	15.79	16.15	15.73	16.05	480,139	+0.33(+2.07%)
Sep 01, 2004	15.44	15.89	15.35	15.73	537,055	+0.31(+2.01%)
Aug 31, 2004	15.60	15.64	15.28	15.42	777,855	-0.04(-0.26%)
Aug 30, 2004	15.70	16.17	15.46	15.46	864,506	-0.86(-5.24%)
Aug 27, 2004	16.09	16.41	16.09	16.31	324,167	+0.11(+0.68%)
Aug 26, 2004	16.34	16.40	16.04	16.20	340,220	-0.03(-0.20%)
Aug 25, 2004	16.07	16.27	15.86	16.24	379,441	+0.21(+1.30%)
Aug 24, 2004	16.04	16.08	15.86	16.03	454,417	+0.16(+0.99%)
Aug 23, 2004	15.95	16.08	15.66	15.87	499,476	-0.01(-0.05%)
Aug 20, 2004	15.24	15.90	15.13	15.88	411,000	+0.66(+4.35%)
Aug 19, 2004	15.17	15.40	15.09	15.22	338,031	-0.12(-0.81%)
Aug 18, 2004	15.31	15.39	14.98	15.34	731,701	-0.01(-0.05%)
Aug 17, 2004	15.22	15.42	15.12	15.35	450,586	+0.15(+0.99%)
Aug 16, 2004	14.98	15.28	14.95	15.20	403,703	+0.19(+1.24%)
Aug 13, 2004	14.98	15.16	14.87	15.01	435,810	+0.04(+0.24%)
Aug 12, 2004	15.08	15.32	14.81	14.98	618,781	-0.21(-1.40%)
Aug 11, 2004	14.95	15.24	14.67	15.19	537,420	+0.13(+0.87%)
Aug 10, 2004	14.70	15.33	14.62	15.06	749,397	+0.45(+3.08%)
Aug 09, 2004	14.51	14.73	14.51	14.61	467,187	+0.06(+0.40%)
Aug 06, 2004	14.62	14.66	14.33	14.55	574,452	-0.01(-0.10%)
Aug 05, 2004	15.31	15.31	14.46	14.56	456,059	-0.72(-4.71%)
Aug 04, 2004	14.86	15.33	14.65	15.28	594,519	+0.35(+2.32%)
Aug 03, 2004	15.39	15.44	14.90	14.94	405,345	-0.49(-3.17%)

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.