Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.42	19.72	19.23	19.39	952,799	-0.03(-0.17%)
Oct 30, 2007	19.82	20.21	19.36	19.42	503,145	-0.30(-1.54%)
Oct 29, 2007	19.60	19.76	19.12	19.73	521,177	+0.24(+1.22%)
Oct 26, 2007	19.91	19.98	19.13	19.49	566,134	-0.27(-1.37%)
Oct 25, 2007	19.74	20.47	19.50	19.76	392,141	+0.02(+0.08%)
Oct 24, 2007	19.92	20.09	19.50	19.74	894,552	-0.27(-1.36%)
Oct 23, 2007	19.88	21.40	19.74	20.01	1,399,986	+0.78(+4.06%)
Oct 22, 2007	19.73	19.78	19.11	19.23	1,217,618	-0.65(-3.27%)
Oct 19, 2007	20.15	20.22	19.80	19.88	576,428	-0.39(-1.95%)
Oct 18, 2007	20.70	20.82	20.26	20.28	583,393	-0.60(-2.87%)
Oct 17, 2007	21.03	21.03	20.72	20.88	402,918	-0.15(-0.70%)
Oct 16, 2007	21.63	21.67	20.97	21.03	763,351	-0.73(-3.36%)
Oct 15, 2007	22.09	22.19	21.49	21.76	557,279	-0.39(-1.75%)
Oct 12, 2007	21.89	22.24	21.83	22.14	372,688	+0.21(+0.94%)
Oct 11, 2007	22.26	22.41	21.87	21.94	347,666	-0.29(-1.29%)
Oct 10, 2007	22.42	22.42	22.09	22.23	473,051	-0.14(-0.63%)
Oct 09, 2007	21.94	22.45	21.89	22.37	437,463	+0.31(+1.42%)
Oct 08, 2007	22.12	22.31	21.85	22.05	210,429	-0.08(-0.37%)
Oct 05, 2007	21.85	22.37	21.76	22.14	536,047	+0.33(+1.51%)
Oct 04, 2007	21.75	21.97	21.72	21.81	221,638	+0.06(+0.26%)
Oct 03, 2007	21.70	23.22	21.46	21.75	586,113	-0.06(-0.26%)
Oct 02, 2007	20.76	21.83	20.70	21.81	634,013	+1.09(+5.28%)
Oct 01, 2007	20.46	20.76	20.27	20.71	655,290	+0.17(+0.84%)
Sep 28, 2007	20.31	20.56	20.31	20.54	779,595	+0.17(+0.85%)
Sep 27, 2007	20.36	20.56	20.15	20.37	2,105,307	-0.01(-0.04%)
Sep 26, 2007	20.32	20.45	20.11	20.38	1,155,973	-0.02(-0.08%)
Sep 25, 2007	20.10	20.43	20.01	20.39	744,584	+0.20(+0.98%)
Sep 24, 2007	20.39	20.55	19.80	20.19	1,240,034	-0.20(-0.97%)
Sep 21, 2007	20.18	20.80	19.97	20.39	12,914,208	-2.71(-11.71%)
Sep 20, 2007	23.62	23.66	22.79	23.10	471,615	-0.62(-2.60%)
Sep 19, 2007	23.28	24.17	23.28	23.71	1,283,413	+0.41(+1.76%)
Sep 18, 2007	22.77	23.48	22.77	23.30	752,824	+0.48(+2.09%)
Sep 17, 2007	23.54	23.71	22.76	22.83	956,832	-0.86(-3.64%)
Sep 14, 2007	23.43	23.71	23.06	23.69	901,865	+0.01(+0.03%)
Sep 13, 2007	24.48	24.63	23.48	23.68	947,371	-0.81(-3.32%)
Sep 12, 2007	24.64	24.76	24.39	24.50	702,737	-0.29(-1.16%)
Sep 11, 2007	24.23	24.82	24.23	24.78	1,179,377	+0.53(+2.20%)
Sep 10, 2007	25.50	25.58	24.16	24.25	1,107,171	-1.29(-5.05%)
Sep 07, 2007	26.01	26.07	25.45	25.54	462,004	-0.61(-2.33%)
Sep 06, 2007	26.27	26.58	26.08	26.15	395,579	-0.18(-0.69%)
Sep 05, 2007	26.41	26.54	26.23	26.33	741,389	-0.07(-0.25%)
Sep 04, 2007	26.76	26.82	26.29	26.39	625,995	-0.45(-1.68%)
Aug 31, 2007	27.06	27.18	26.28	26.85	606,174	-0.07(-0.24%)
Aug 30, 2007	27.03	27.32	26.84	26.91	390,608	-0.11(-0.40%)
Aug 29, 2007	27.34	27.34	26.93	27.02	461,032	-0.07(-0.27%)
Aug 28, 2007	27.30	27.32	27.05	27.09	665,326	-0.16(-0.60%)
Aug 27, 2007	27.30	27.55	27.20	27.26	253,008	-0.15(-0.54%)
Aug 24, 2007	27.35	27.54	27.13	27.41	428,353	-0.07(-0.27%)
Aug 23, 2007	27.88	28.20	27.16	27.48	695,681	-0.43(-1.53%)
Aug 22, 2007	28.35	28.48	27.79	27.91	647,048	-0.46(-1.62%)
Aug 21, 2007	28.82	28.94	28.26	28.37	446,016	-0.67(-2.32%)
Aug 20, 2007	27.96	30.42	27.19	29.04	1,637,737	+0.98(+3.49%)
Aug 17, 2007	28.44	28.98	27.83	28.06	575,049	-0.15(-0.52%)
Aug 16, 2007	27.34	28.36	27.16	28.21	734,098	+0.76(+2.76%)
Aug 15, 2007	27.48	27.87	27.31	27.46	750,916	-0.12(-0.42%)
Aug 14, 2007	28.14	28.30	27.30	27.57	610,199	-0.67(-2.39%)
Aug 13, 2007	28.72	29.11	28.09	28.24	324,247	-0.55(-1.91%)
Aug 10, 2007	29.60	30.05	28.16	28.80	673,283	-1.25(-4.16%)
Aug 09, 2007	29.40	31.64	29.11	30.05	1,767,824	+0.39(+1.30%)
Aug 08, 2007	29.14	30.74	29.14	29.66	1,249,013	+0.48(+1.63%)
Aug 07, 2007	28.61	30.00	28.57	29.18	896,163	+1.11(+3.95%)
Aug 06, 2007	28.02	28.24	27.69	28.07	706,252	-0.09(-0.32%)
Aug 03, 2007	28.14	28.77	27.83	28.16	745,328	-0.11(-0.38%)
Aug 02, 2007	27.84	28.43	27.72	28.27	1,404,279	+0.35(+1.24%)

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.