Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	51.34	51.34	50.40	50.49	438,613	-1.12(-2.16%)
Jun 27, 2014	51.15	51.86	51.06	51.60	946,002	+0.15(+0.29%)
Jun 26, 2014	51.72	52.07	51.35	51.45	266,595	-0.30(-0.59%)
Jun 25, 2014	51.04	51.82	50.81	51.75	404,564	+0.45(+0.87%)
Jun 24, 2014	50.83	51.69	50.80	51.31	347,155	+0.25(+0.49%)
Jun 23, 2014	51.04	51.33	50.63	51.06	296,688	+0.18(+0.35%)
Jun 20, 2014	51.05	51.65	50.86	50.88	525,250	-0.17(-0.33%)
Jun 19, 2014	51.95	51.95	51.01	51.05	180,576	-0.65(-1.26%)
Jun 18, 2014	51.81	51.90	51.41	51.70	196,874	+0.05(+0.10%)
Jun 17, 2014	51.16	51.80	50.99	51.65	234,069	+0.48(+0.94%)
Jun 16, 2014	51.32	51.47	50.94	51.16	238,529	-0.35(-0.68%)
Jun 13, 2014	52.01	52.50	51.44	51.51	205,584	-0.37(-0.71%)
Jun 12, 2014	51.92	51.94	51.38	51.88	169,163	-0.25(-0.48%)
Jun 11, 2014	52.28	52.58	51.60	52.13	160,185	-0.39(-0.75%)
Jun 10, 2014	52.71	52.78	52.40	52.52	148,579	+0.10(+0.19%)
Jun 06, 2014	52.45	53.04	52.37	52.42	217,211	+0.33(+0.63%)
Jun 05, 2014	51.52	52.09	51.11	52.09	224,808	+0.73(+1.43%)
Jun 04, 2014	50.97	51.64	50.85	51.36	173,415	+0.29(+0.56%)
Jun 03, 2014	50.60	51.14	50.41	51.07	327,532	-0.01(-0.02%)
Jun 02, 2014	51.55	52.10	50.76	51.08	270,734	-0.45(-0.87%)
May 30, 2014	51.63	52.00	51.31	51.53	394,831	+0.08(+0.16%)
May 29, 2014	51.96	52.01	51.07	51.45	317,225	-0.28(-0.53%)
May 28, 2014	52.63	52.79	51.71	51.73	196,420	-0.97(-1.85%)
May 27, 2014	52.59	53.10	52.21	52.70	166,486	+0.53(+1.01%)
May 23, 2014	51.85	52.17	52.17	52.17	352,230	+0.37(+0.71%)
May 22, 2014	51.40	51.95	51.23	51.81	298,330	+0.43(+0.83%)
May 21, 2014	51.32	51.74	50.90	51.38	481,020	+0.33(+0.65%)
May 20, 2014	51.77	51.77	50.66	51.05	315,812	-0.88(-1.69%)
May 19, 2014	51.85	52.34	51.74	51.93	156,489	-0.18(-0.35%)
May 16, 2014	51.58	52.15	51.23	52.11	242,680	+0.52(+1.02%)
May 15, 2014	51.22	51.79	51.10	51.59	335,472	+0.34(+0.66%)
May 14, 2014	51.82	51.82	50.86	51.25	385,612	-0.83(-1.59%)
May 13, 2014	52.95	53.32	52.04	52.07	229,336	-0.96(-1.81%)
May 12, 2014	52.06	53.43	51.67	53.03	257,695	+0.97(+1.86%)
May 09, 2014	50.90	52.10	50.24	52.07	313,632	+1.18(+2.32%)
May 08, 2014	52.02	52.74	50.78	50.88	299,652	-1.06(-2.04%)
May 07, 2014	51.15	52.03	50.83	51.94	235,727	+0.75(+1.46%)
May 06, 2014	51.47	51.97	50.82	51.19	465,091	-0.75(-1.44%)
May 05, 2014	51.60	52.01	51.08	51.94	200,986	+0.09(+0.17%)
May 02, 2014	51.99	52.68	51.57	51.85	269,928	+0.08(+0.15%)
May 01, 2014	52.40	52.85	51.29	51.77	267,616	-0.71(-1.36%)
Apr 30, 2014	51.59	52.52	51.06	52.48	280,737	+0.84(+1.64%)
Apr 29, 2014	51.84	52.05	51.45	51.64	179,837	+0.07(+0.14%)
Apr 28, 2014	51.49	52.18	50.45	51.57	367,389	+0.14(+0.28%)
Apr 25, 2014	51.73	51.81	50.97	51.43	318,170	-0.37(-0.72%)
Apr 24, 2014	51.87	52.02	51.03	51.80	273,259	+0.23(+0.45%)
Apr 23, 2014	51.84	52.15	51.19	51.57	317,031	-0.31(-0.60%)
Apr 22, 2014	51.27	52.14	50.64	51.88	269,774	+0.61(+1.20%)
Apr 21, 2014	51.29	51.35	50.63	51.27	175,055	-0.01(-0.02%)
Apr 17, 2014	52.29	51.27	51.27	51.27	297,330	-0.56(-1.08%)
Apr 16, 2014	51.86	52.05	51.21	51.83	255,663	+0.44(+0.85%)
Apr 15, 2014	51.14	51.56	50.18	51.40	163,664	+0.36(+0.70%)
Apr 14, 2014	51.27	51.64	50.47	51.04	198,687	+0.41(+0.81%)
Apr 11, 2014	50.78	51.69	50.41	50.63	373,684	-0.67(-1.30%)
Apr 10, 2014	53.96	54.24	50.49	51.30	713,904	-2.86(-5.29%)
Apr 09, 2014	54.56	54.56	53.73	54.16	198,094	-0.28(-0.51%)
Apr 08, 2014	54.47	54.98	54.07	54.44	171,319	+0.09(+0.16%)
Apr 07, 2014	54.43	54.99	53.91	54.35	393,161	-0.37(-0.68%)
Apr 04, 2014	55.67	55.67	53.68	54.72	300,711	-0.52(-0.93%)
Apr 03, 2014	55.27	55.72	54.72	55.24	121,349	-0.02(-0.03%)
Apr 02, 2014	55.44	55.53	54.93	55.26	159,482	-0.25(-0.45%)

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.