Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	112.03	112.03	108.96	110.83	192,625	-1.10(-0.99%)
Apr 27, 2017	111.44	112.39	110.91	111.93	124,106	+0.62(+0.56%)
Apr 26, 2017	111.01	111.97	110.62	111.31	218,282	+0.31(+0.28%)
Apr 25, 2017	110.80	111.17	110.19	111.00	196,470	+0.66(+0.60%)
Apr 24, 2017	111.59	112.30	110.25	110.34	376,803	+0.17(+0.15%)
Apr 21, 2017	110.81	110.81	108.64	110.17	275,928	-0.53(-0.48%)
Apr 20, 2017	110.86	114.08	108.00	110.70	655,878	+1.84(+1.69%)
Apr 19, 2017	109.76	109.97	108.61	108.86	357,952	-0.42(-0.38%)
Apr 18, 2017	109.27	109.64	108.84	109.27	184,503	+0.03(+0.02%)
Apr 17, 2017	108.32	111.01	107.95	109.25	130,230	+1.37(+1.27%)
Apr 13, 2017	108.78	110.03	107.80	107.88	233,475	-1.02(-0.94%)
Apr 12, 2017	110.86	110.86	108.69	108.89	176,351	-2.24(-2.02%)
Apr 11, 2017	110.29	111.15	109.79	111.14	163,264	+0.60(+0.54%)
Apr 10, 2017	109.99	110.85	109.84	110.53	122,425	+0.72(+0.66%)
Apr 07, 2017	109.73	110.41	109.49	109.81	188,366	-0.37(-0.34%)
Apr 06, 2017	110.19	110.95	109.53	110.18	148,940	+0.07(+0.07%)
Apr 05, 2017	110.76	111.20	109.89	110.11	204,863	-0.23(-0.21%)
Apr 04, 2017	110.14	110.91	109.80	110.34	300,970	-0.29(-0.26%)
Apr 03, 2017	110.66	111.82	109.59	110.63	275,301	+0.06(+0.06%)
Mar 31, 2017	110.28	110.96	110.09	110.56	207,442	+0.39(+0.35%)
Mar 30, 2017	110.55	111.18	109.76	110.17	227,044	-0.45(-0.41%)
Mar 29, 2017	111.34	111.34	110.24	110.63	168,498	-0.68(-0.61%)
Mar 28, 2017	109.89	111.46	109.79	111.30	253,645	+1.21(+1.10%)
Mar 27, 2017	109.31	110.33	108.76	110.09	276,125	-0.10(-0.09%)
Mar 24, 2017	110.28	111.04	109.42	110.19	191,643	+0.07(+0.07%)
Mar 23, 2017	110.61	111.01	109.91	110.12	323,193	-0.48(-0.43%)
Mar 22, 2017	109.76	110.73	109.40	110.60	281,160	+0.53(+0.48%)
Mar 21, 2017	111.67	111.80	109.76	110.07	378,670	-1.65(-1.48%)
Mar 20, 2017	111.96	111.96	110.91	111.72	174,574	-0.34(-0.31%)
Mar 17, 2017	110.91	112.40	110.65	112.06	321,583	+1.28(+1.15%)
Mar 16, 2017	111.03	111.03	110.37	110.78	204,863	-0.17(-0.15%)
Mar 15, 2017	109.68	111.21	109.44	110.95	219,756	+1.77(+1.62%)
Mar 14, 2017	110.14	110.43	109.15	109.18	190,858	-1.00(-0.91%)
Mar 13, 2017	109.69	110.28	109.15	110.18	225,974	+0.78(+0.71%)
Mar 10, 2017	107.95	109.84	107.95	109.40	216,037	+1.29(+1.20%)
Mar 09, 2017	108.25	108.46	107.72	108.11	246,055	+0.16(+0.15%)
Mar 08, 2017	107.30	108.36	106.95	107.95	165,628	+0.77(+0.72%)
Mar 07, 2017	106.56	107.92	106.56	107.19	213,358	+0.12(+0.11%)
Mar 06, 2017	106.89	107.64	106.17	107.07	168,386	-0.53(-0.49%)
Mar 03, 2017	106.94	108.13	106.91	107.59	162,982	+0.70(+0.66%)
Mar 02, 2017	107.83	108.01	106.61	106.89	205,329	-1.27(-1.17%)
Mar 01, 2017	106.62	108.42	106.44	108.16	298,018	+2.15(+2.03%)
Feb 28, 2017	107.73	108.13	105.89	106.00	386,380	-2.25(-2.08%)
Feb 27, 2017	107.45	108.35	106.79	108.26	298,871	+0.97(+0.90%)
Feb 24, 2017	106.19	107.47	105.81	107.29	274,273	+1.06(+1.00%)
Feb 23, 2017	107.56	107.56	105.95	106.22	196,186	-1.31(-1.22%)
Feb 22, 2017	108.07	108.19	106.88	107.54	240,345	-0.36(-0.33%)
Feb 21, 2017	107.11	108.86	107.11	107.90	332,389	+0.14(+0.13%)
Feb 17, 2017		107.76	107.76	107.76	0	+2.05(+1.94%)
Feb 16, 2017	106.89	107.20	104.46	105.71	529,973	+1.93(+1.86%)
Feb 15, 2017	102.48	103.80	101.46	103.78	217,222	+1.28(+1.25%)
Feb 14, 2017	102.26	103.12	101.79	102.49	455,693	+0.64(+0.63%)
Feb 13, 2017	101.29	102.20	100.99	101.85	204,298	+0.33(+0.33%)
Feb 10, 2017	100.91	101.65	100.43	101.52	174,409	+0.46(+0.46%)
Feb 09, 2017	99.75	101.16	99.66	101.06	197,866	+1.84(+1.85%)
Feb 08, 2017	99.37	100.17	98.40	99.22	113,699	-0.03(-0.03%)
Feb 07, 2017	99.17	100.03	98.33	99.25	121,817	-0.02(-0.02%)
Feb 06, 2017	99.31	100.24	98.07	99.27	149,161	-0.68(-0.68%)
Feb 03, 2017	98.87	100.46	98.44	99.95	218,243	+1.31(+1.33%)
Feb 02, 2017	97.71	98.79	95.59	98.64	258,570	+1.07(+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.