Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.34	32.09	31.34	32.01	479,550	+0.26(+0.83%)
Jul 28, 2006	31.66	32.20	31.33	31.75	694,540	+0.01(+0.03%)
Jul 27, 2006	32.87	33.63	31.67	31.74	745,443	-0.76(-2.35%)
Jul 26, 2006	32.82	33.22	31.86	32.50	891,069	-0.28(-0.85%)
Jul 25, 2006	32.07	33.05	32.07	32.78	888,155	+0.62(+1.94%)
Jul 24, 2006	30.41	32.25	30.29	32.16	751,239	+0.75(+2.38%)
Jul 21, 2006	32.06	32.13	31.18	31.41	777,610	-0.27(-0.86%)
Jul 20, 2006	35.51	35.54	31.46	31.68	2,759,180	-2.49(-7.29%)
Jul 19, 2006	33.02	34.87	32.98	34.17	782,002	+1.19(+3.62%)
Jul 18, 2006	33.30	33.53	32.65	32.98	554,950	-0.41(-1.23%)
Jul 17, 2006	33.72	33.83	33.15	33.39	609,260	-0.21(-0.61%)
Jul 14, 2006	34.53	34.63	33.47	33.60	840,889	-0.82(-2.39%)
Jul 13, 2006	35.14	35.19	34.29	34.42	672,106	-0.98(-2.76%)
Jul 12, 2006	36.43	36.81	35.27	35.40	902,230	-0.90(-2.49%)
Jul 11, 2006	37.36	37.47	36.13	36.30	677,452	-1.27(-3.39%)
Jul 10, 2006	38.08	38.11	37.40	37.58	690,550	-0.33(-0.87%)
Jul 07, 2006	37.66	38.51	37.62	37.91	614,576	+0.13(+0.35%)
Jul 06, 2006	37.33	38.32	37.32	37.77	773,362	+0.62(+1.66%)
Jul 05, 2006	35.83	37.16	35.83	37.16	830,506	+1.18(+3.29%)
Jul 03, 2006	35.69	36.24	35.58	35.97	112,643	+0.10(+0.27%)
Jun 30, 2006	35.37	36.28	35.25	35.88	355,371	+0.49(+1.37%)
Jun 29, 2006	34.25	35.39	34.21	35.39	411,912	+1.16(+3.39%)
Jun 28, 2006	33.96	34.40	33.84	34.23	507,361	+0.33(+0.97%)
Jun 27, 2006	34.49	34.49	33.77	33.90	278,421	-0.49(-1.41%)
Jun 26, 2006	34.12	34.53	34.11	34.39	425,655	+0.27(+0.80%)
Jun 23, 2006	34.33	34.42	33.96	34.12	792,219	-0.42(-1.21%)
Jun 22, 2006	34.91	35.14	34.51	34.53	725,067	-0.21(-0.62%)
Jun 21, 2006	33.35	34.84	33.35	34.75	830,692	+1.33(+3.99%)
Jun 20, 2006	34.02	34.02	33.34	33.42	774,876	-0.54(-1.60%)
Jun 19, 2006	34.83	34.83	33.94	33.96	286,537	-0.67(-1.95%)
Jun 16, 2006	34.63	34.72	34.18	34.63	183,132	+0.01(+0.02%)
Jun 15, 2006	33.68	34.81	33.61	34.63	285,706	+0.86(+2.56%)
Jun 14, 2006	33.04	33.87	33.04	33.76	376,234	+0.64(+1.94%)
Jun 13, 2006	33.29	33.56	32.80	33.12	517,616	-0.46(-1.37%)
Jun 12, 2006	34.35	34.53	33.51	33.58	490,305	-0.86(-2.48%)
Jun 09, 2006	33.84	35.00	33.84	34.44	529,342	+0.93(+2.77%)
Jun 08, 2006	33.79	34.06	33.05	33.51	803,205	-0.30(-0.88%)
Jun 07, 2006	34.18	34.66	33.80	33.80	826,878	-0.08(-0.24%)
Jun 06, 2006	36.46	36.46	33.89	33.89	1,185,111	-2.60(-7.12%)
Jun 05, 2006	36.96	36.96	36.46	36.48	367,153	-0.44(-1.18%)
Jun 02, 2006	36.59	36.95	36.15	36.92	326,808	+0.94(+2.61%)
Jun 01, 2006	35.36	35.99	35.14	35.98	251,400	+0.47(+1.32%)
May 31, 2006	35.76	35.76	35.36	35.51	346,326	-0.27(-0.76%)
May 30, 2006	35.85	36.06	35.74	35.78	241,667	+0.66(+1.87%)
May 26, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 25, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 24, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 23, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 22, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 19, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 18, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 17, 2006	36.19	36.44	35.11	35.13	317,575	-1.14(-3.15%)
May 16, 2006	36.26	36.66	35.94	36.27	235,456	-0.12(-0.34%)
May 15, 2006	35.85	36.47	35.71	36.39	332,654	+0.30(+0.82%)
May 12, 2006	36.84	36.84	35.29	36.10	545,289	-0.86(-2.31%)
May 11, 2006	38.03	38.03	36.13	36.95	556,755	-0.95(-2.52%)
May 10, 2006	38.32	38.32	37.62	37.91	337,374	-0.35(-0.92%)
May 09, 2006	37.64	38.34	37.49	38.26	283,554	+0.52(+1.37%)
May 08, 2006	38.50	38.50	37.68	37.74	183,961	-0.70(-1.82%)
May 05, 2006	38.51	38.59	38.07	38.44	446,054	+0.19(+0.49%)
May 04, 2006	38.77	38.81	37.81	38.25	349,061	-0.41(-1.06%)
May 03, 2006	38.36	38.89	38.36	38.66	470,672	+0.65(+1.71%)
May 02, 2006	38.44	38.44	37.59	38.01	348,433	-0.39(-1.03%)

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.