Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	79.89	80.54	79.78	80.28	238,504	+0.18(+0.23%)
Mar 30, 2016	80.72	81.08	79.53	80.10	275,097	-0.38(-0.48%)
Mar 29, 2016	78.83	80.49	78.83	80.48	468,225	+1.35(+1.70%)
Mar 28, 2016	78.40	79.55	78.23	79.14	326,284	+0.81(+1.03%)
Mar 24, 2016	77.90	78.33	78.33	78.33	239,351	+0.16(+0.21%)
Mar 23, 2016	77.76	78.48	77.53	78.17	295,782	+0.26(+0.33%)
Mar 22, 2016	77.76	78.57	76.86	77.91	196,138	-0.40(-0.51%)
Mar 21, 2016	78.37	79.11	76.95	78.31	292,959	-0.05(-0.06%)
Mar 18, 2016	77.13	78.55	76.72	78.36	605,112	+1.36(+1.77%)
Mar 17, 2016	75.79	77.21	75.45	76.99	236,281	+1.32(+1.74%)
Mar 16, 2016	75.37	76.04	74.63	75.68	199,008	+0.39(+0.52%)
Mar 15, 2016	74.86	75.59	74.86	75.28	188,255	+0.03(+0.04%)
Mar 14, 2016	75.39	76.10	74.43	75.26	220,779	-0.21(-0.28%)
Mar 11, 2016	74.68	75.50	74.03	75.47	247,981	+1.13(+1.52%)
Mar 10, 2016	75.65	76.62	73.73	74.34	247,763	-0.85(-1.13%)
Mar 09, 2016	74.25	75.95	73.59	75.18	423,482	+1.26(+1.70%)
Mar 08, 2016	74.30	75.25	73.87	73.93	222,879	-0.44(-0.59%)
Mar 07, 2016	73.77	74.63	73.42	74.36	301,388	-0.03(-0.04%)
Mar 04, 2016	74.28	74.94	73.71	74.39	253,120	+0.21(+0.28%)
Mar 03, 2016	73.68	74.33	72.89	74.18	250,289	+0.09(+0.12%)
Mar 02, 2016	74.14	74.58	73.20	74.09	287,688	-0.43(-0.58%)
Mar 01, 2016	73.76	75.17	73.51	74.52	405,778	+1.30(+1.78%)
Feb 29, 2016	74.83	74.87	72.92	73.21	344,443	-1.42(-1.91%)
Feb 26, 2016	74.16	74.65	73.62	74.64	404,922	+0.96(+1.30%)
Feb 25, 2016	73.34	73.86	72.69	73.68	399,985	+0.42(+0.57%)
Feb 24, 2016	73.26	73.61	72.29	73.26	417,751	-0.58(-0.79%)
Feb 23, 2016	73.75	74.43	73.35	73.84	341,422	+0.02(+0.02%)
Feb 22, 2016	74.37	75.35	73.34	73.83	557,256	-0.15(-0.20%)
Feb 19, 2016	73.05	74.21	72.86	73.97	645,869	+0.79(+1.08%)
Feb 18, 2016	74.11	75.57	72.97	73.18	742,548	+0.03(+0.04%)
Feb 17, 2016	72.97	73.48	72.45	73.15	574,643	+0.70(+0.97%)
Feb 16, 2016	72.05	73.01	71.03	72.45	316,881	+1.41(+1.99%)
Feb 12, 2016	71.52	71.03	71.03	71.03	407,632	+0.28(+0.40%)
Feb 11, 2016	69.59	71.15	69.59	70.75	339,496	+0.14(+0.19%)
Feb 10, 2016	70.78	72.09	70.59	70.61	275,805	+0.13(+0.18%)
Feb 09, 2016	69.62	70.97	68.93	70.49	380,953	+0.31(+0.44%)
Feb 08, 2016	69.50	70.25	68.41	70.18	423,070	-0.05(-0.08%)
Feb 05, 2016	72.48	73.53	69.93	70.23	688,470	-2.73(-3.74%)
Feb 04, 2016	72.58	73.49	71.75	72.96	361,899	+0.15(+0.20%)
Feb 03, 2016	74.15	75.04	71.66	72.81	556,185	-0.97(-1.31%)
Feb 02, 2016	74.95	75.02	73.26	73.78	541,843	-2.79(-3.65%)
Feb 01, 2016	76.61	77.07	75.24	76.57	729,226	-0.50(-0.65%)
Jan 29, 2016	73.10	77.10	73.10	77.07	948,701	+4.20(+5.76%)
Jan 28, 2016	71.13	73.06	70.22	72.88	630,243	+2.29(+3.24%)
Jan 27, 2016	69.89	71.24	69.43	70.59	692,713	+0.03(+0.04%)
Jan 26, 2016	71.38	72.77	69.21	70.56	7,650,614	-0.56(-0.78%)
Jan 25, 2016	69.73	71.94	68.81	71.12	842,517	+1.61(+2.32%)
Jan 22, 2016	68.61	69.57	67.92	69.50	272,164	+1.67(+2.46%)
Jan 21, 2016	68.12	68.47	66.98	67.83	290,681	-0.16(-0.24%)
Jan 20, 2016	67.66	68.83	66.28	68.00	323,059	-0.44(-0.64%)
Jan 19, 2016	68.68	68.90	67.74	68.43	277,441	+0.48(+0.71%)
Jan 15, 2016	67.23	67.95	67.95	67.95	457,846	-1.30(-1.87%)
Jan 14, 2016	68.83	69.88	67.84	69.25	242,353	+0.72(+1.05%)
Jan 13, 2016	70.66	70.66	68.32	68.53	269,363	-1.80(-2.56%)
Jan 12, 2016	69.56	70.51	69.20	70.32	244,048	+1.19(+1.72%)
Jan 11, 2016	69.40	69.68	68.58	69.14	471,825	-0.15(-0.21%)
Jan 08, 2016	70.82	70.95	69.23	69.28	290,082	-1.43(-2.03%)
Jan 07, 2016	70.50	71.57	69.79	70.71	208,164	-1.13(-1.57%)
Jan 06, 2016	71.64	72.28	71.09	71.85	193,901	-0.68(-0.94%)
Jan 05, 2016	72.50	73.04	71.91	72.53	199,178	+0.32(+0.44%)

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.