Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	51.59	52.53	51.06	52.49	280,709	+0.84(+1.64%)
Apr 29, 2014	51.85	52.05	51.46	51.64	179,819	+0.07(+0.14%)
Apr 28, 2014	51.49	52.19	50.45	51.57	367,352	+0.14(+0.28%)
Apr 25, 2014	51.73	51.81	50.98	51.43	318,138	-0.37(-0.72%)
Apr 24, 2014	51.88	52.03	51.04	51.80	273,231	+0.23(+0.45%)
Apr 23, 2014	51.85	52.16	51.19	51.57	316,999	-0.31(-0.60%)
Apr 22, 2014	51.27	52.14	50.65	51.88	269,747	+0.61(+1.20%)
Apr 21, 2014	51.30	51.36	50.64	51.27	175,038	-0.01(-0.02%)
Apr 17, 2014	52.29	51.28	51.28	51.28	297,300	-0.56(-1.08%)
Apr 16, 2014	51.87	52.05	51.22	51.84	255,637	+0.44(+0.85%)
Apr 15, 2014	51.15	51.56	50.19	51.40	163,647	+0.36(+0.70%)
Apr 14, 2014	51.27	51.64	50.48	51.05	198,667	+0.41(+0.81%)
Apr 11, 2014	50.78	51.70	50.42	50.64	373,646	-0.67(-1.30%)
Apr 10, 2014	53.97	54.25	50.50	51.31	713,833	-2.86(-5.29%)
Apr 09, 2014	54.56	54.57	53.73	54.17	198,074	-0.28(-0.51%)
Apr 08, 2014	54.47	54.99	54.07	54.45	171,301	+0.09(+0.16%)
Apr 07, 2014	54.44	55.00	53.91	54.36	393,122	-0.37(-0.68%)
Apr 04, 2014	55.67	55.67	53.69	54.73	300,681	-0.52(-0.93%)
Apr 03, 2014	55.27	55.73	54.72	55.25	121,337	-0.02(-0.03%)
Apr 02, 2014	55.45	55.54	54.93	55.26	159,466	-0.25(-0.45%)
Apr 01, 2014	54.64	55.57	54.46	55.51	212,234	+0.98(+1.79%)
Mar 31, 2014	53.97	54.65	53.59	54.53	184,097	+0.96(+1.79%)
Mar 28, 2014	53.55	54.43	53.31	53.57	166,390	-0.04(-0.07%)
Mar 27, 2014	53.94	54.42	53.48	53.61	281,964	-0.31(-0.58%)
Mar 26, 2014	54.69	54.69	53.56	53.92	194,983	-0.28(-0.51%)
Mar 25, 2014	54.55	54.66	53.86	54.20	195,925	-0.23(-0.42%)
Mar 24, 2014	54.66	54.91	53.66	54.43	257,043	-0.30(-0.55%)
Mar 21, 2014	55.22	55.57	54.46	54.73	658,624	-0.18(-0.32%)
Mar 20, 2014	54.85	55.65	53.64	54.91	239,725	+0.06(+0.11%)
Mar 19, 2014	53.18	55.89	53.18	54.85	509,267	+1.46(+2.73%)
Mar 18, 2014	52.62	53.39	52.23	53.39	192,465	+0.76(+1.45%)
Mar 17, 2014	52.56	53.09	52.24	52.62	195,496	+0.29(+0.56%)
Mar 14, 2014	52.30	52.84	52.16	52.33	102,377	-0.12(-0.24%)
Mar 13, 2014	53.07	53.37	52.12	52.45	147,789	-0.34(-0.64%)
Mar 12, 2014	52.45	52.81	52.23	52.79	95,687	-0.01(-0.02%)
Mar 11, 2014	53.25	53.29	52.52	52.80	146,686	-0.42(-0.79%)
Mar 10, 2014	52.85	53.31	52.60	53.22	103,576	+0.11(+0.20%)
Mar 07, 2014	53.07	53.25	52.34	53.11	93,059	+0.45(+0.86%)
Mar 06, 2014	52.87	53.19	52.52	52.66	122,962	-0.34(-0.64%)
Mar 05, 2014	53.19	53.19	52.73	53.00	123,658	-0.33(-0.62%)
Mar 04, 2014	52.23	53.64	52.01	53.32	294,719	+1.71(+3.32%)
Mar 03, 2014	51.46	51.98	50.78	51.61	108,819	-0.21(-0.41%)
Feb 28, 2014	51.71	52.13	51.39	51.83	173,461	+0.18(+0.34%)
Feb 27, 2014	51.46	51.70	51.13	51.65	135,538	-0.05(-0.10%)
Feb 26, 2014	52.16	52.28	51.60	51.70	212,708	-0.32(-0.61%)
Feb 25, 2014	52.29	52.47	51.88	52.02	95,466	-0.42(-0.79%)
Feb 24, 2014	52.43	53.10	52.20	52.44	133,855	+0.24(+0.46%)
Feb 21, 2014	51.83	52.33	51.59	52.20	206,725	+0.67(+1.31%)
Feb 20, 2014	51.16	51.86	51.16	51.52	135,771	+0.27(+0.52%)
Feb 19, 2014	51.12	52.05	51.07	51.26	196,060	-0.16(-0.31%)
Feb 18, 2014	51.19	52.07	51.19	51.42	243,547	-0.19(-0.36%)
Feb 14, 2014	48.85	51.60	51.60	51.60	429,318	+2.91(+5.97%)
Feb 13, 2014	47.98	48.80	47.83	48.70	310,573	+0.50(+1.03%)
Feb 12, 2014	48.33	48.93	48.09	48.20	218,318	-0.19(-0.38%)
Feb 11, 2014	48.16	48.64	47.84	48.39	142,102	+0.33(+0.68%)
Feb 10, 2014	48.20	48.28	47.95	48.06	212,573	-0.06(-0.13%)
Feb 07, 2014	47.70	48.20	47.70	48.12	194,906	+0.43(+0.89%)
Feb 06, 2014	47.22	47.97	47.22	47.69	183,021	+0.51(+1.09%)
Feb 05, 2014	46.91	47.49	46.68	47.18	186,064	-0.04(-0.08%)
Feb 04, 2014	46.76	47.54	46.33	47.22	271,013	+0.51(+1.10%)

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.