Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.12	31.41	31.06	31.31	583,598	+0.16(+0.53%)
Aug 30, 2006	30.48	31.20	30.26	31.14	912,096	+0.77(+2.55%)
Aug 29, 2006	30.24	30.48	30.23	30.37	552,850	+0.08(+0.27%)
Aug 28, 2006	29.44	30.51	29.44	30.29	931,005	+0.67(+2.25%)
Aug 25, 2006	29.52	29.68	29.28	29.62	1,044,785	-0.08(-0.28%)
Aug 24, 2006	30.97	31.08	29.07	29.70	1,870,155	-1.45(-4.65%)
Aug 23, 2006	31.44	31.63	31.08	31.15	736,598	-0.21(-0.66%)
Aug 22, 2006	31.25	31.43	31.21	31.36	517,303	+0.16(+0.53%)
Aug 21, 2006	32.05	32.05	30.97	31.19	894,984	-0.88(-2.74%)
Aug 18, 2006	33.21	33.42	31.98	32.07	536,797	-1.18(-3.56%)
Aug 17, 2006	33.30	33.46	33.01	33.26	334,487	+0.08(+0.25%)
Aug 16, 2006	32.46	33.32	32.14	33.17	825,866	+1.06(+3.30%)
Aug 15, 2006	31.34	32.26	31.08	32.11	270,230	+0.95(+3.06%)
Aug 14, 2006	31.56	31.95	31.13	31.16	420,032	-0.24(-0.76%)
Aug 11, 2006	31.24	31.55	31.05	31.40	458,027	+0.03(+0.10%)
Aug 10, 2006	31.25	31.55	30.86	31.36	732,630	+0.23(+0.74%)
Aug 09, 2006	32.81	32.93	31.11	31.13	967,662	-1.40(-4.30%)
Aug 08, 2006	32.89	33.07	32.52	32.53	387,618	-0.25(-0.78%)
Aug 07, 2006	32.83	32.97	32.66	32.79	264,751	-0.26(-0.80%)
Aug 04, 2006	33.41	33.72	32.90	33.05	350,015	-0.18(-0.54%)
Aug 03, 2006	32.43	33.31	32.19	33.23	443,757	+0.75(+2.30%)
Aug 02, 2006	31.84	32.89	31.83	32.48	718,478	+0.49(+1.54%)
Aug 01, 2006	31.81	32.22	31.63	31.99	959,053	-0.02(-0.08%)
Jul 31, 2006	31.35	32.10	31.35	32.01	479,502	+0.26(+0.83%)
Jul 28, 2006	31.66	32.20	31.33	31.75	694,471	+0.01(+0.03%)
Jul 27, 2006	32.87	33.63	31.67	31.74	745,368	-0.76(-2.35%)
Jul 26, 2006	32.83	33.22	31.87	32.51	890,980	-0.28(-0.85%)
Jul 25, 2006	32.07	33.06	32.07	32.79	888,066	+0.62(+1.94%)
Jul 24, 2006	30.41	32.25	30.30	32.16	751,163	+0.75(+2.38%)
Jul 21, 2006	32.06	32.14	31.18	31.41	777,532	-0.27(-0.86%)
Jul 20, 2006	35.52	35.54	31.46	31.68	2,758,903	-2.49(-7.29%)
Jul 19, 2006	33.03	34.88	32.98	34.18	781,923	+1.19(+3.62%)
Jul 18, 2006	33.30	33.54	32.66	32.98	554,894	-0.41(-1.23%)
Jul 17, 2006	33.72	33.83	33.16	33.40	609,198	-0.21(-0.61%)
Jul 14, 2006	34.54	34.64	33.47	33.60	840,805	-0.82(-2.39%)
Jul 13, 2006	35.15	35.19	34.29	34.42	672,038	-0.98(-2.76%)
Jul 12, 2006	36.43	36.82	35.27	35.40	902,139	-0.90(-2.49%)
Jul 11, 2006	37.37	37.47	36.13	36.31	677,384	-1.27(-3.39%)
Jul 10, 2006	38.08	38.12	37.40	37.58	690,481	-0.33(-0.87%)
Jul 07, 2006	37.66	38.51	37.62	37.91	614,514	+0.13(+0.35%)
Jul 06, 2006	37.33	38.32	37.33	37.78	773,284	+0.62(+1.66%)
Jul 05, 2006	35.84	37.16	35.84	37.16	830,422	+1.18(+3.29%)
Jul 03, 2006	35.69	36.24	35.58	35.98	112,631	+0.10(+0.27%)
Jun 30, 2006	35.38	36.28	35.25	35.88	355,335	+0.49(+1.37%)
Jun 29, 2006	34.25	35.39	34.21	35.39	411,871	+1.16(+3.39%)
Jun 28, 2006	33.96	34.40	33.84	34.23	507,310	+0.33(+0.97%)
Jun 27, 2006	34.50	34.50	33.77	33.91	278,393	-0.49(-1.41%)
Jun 26, 2006	34.13	34.54	34.11	34.39	425,612	+0.27(+0.80%)
Jun 23, 2006	34.33	34.42	33.96	34.12	792,139	-0.42(-1.21%)
Jun 22, 2006	34.91	35.15	34.51	34.54	724,994	-0.21(-0.62%)
Jun 21, 2006	33.35	34.84	33.35	34.75	830,608	+1.33(+3.99%)
Jun 20, 2006	34.02	34.02	33.35	33.42	774,798	-0.54(-1.60%)
Jun 19, 2006	34.83	34.83	33.95	33.96	286,509	-0.67(-1.95%)
Jun 16, 2006	34.64	34.72	34.18	34.64	183,114	+0.01(+0.02%)
Jun 15, 2006	33.68	34.82	33.62	34.63	285,677	+0.86(+2.56%)
Jun 14, 2006	33.04	33.87	33.04	33.77	376,196	+0.64(+1.94%)
Jun 13, 2006	33.29	33.56	32.80	33.12	517,564	-0.46(-1.37%)
Jun 12, 2006	34.35	34.54	33.51	33.58	490,256	-0.86(-2.48%)
Jun 09, 2006	33.85	35.00	33.85	34.44	529,289	+0.93(+2.77%)
Jun 08, 2006	33.79	34.06	33.06	33.51	803,125	-0.30(-0.88%)
Jun 07, 2006	34.18	34.66	33.81	33.81	826,795	-0.08(-0.24%)
Jun 06, 2006	36.46	36.46	33.89	33.89	1,184,992	-2.60(-7.12%)
Jun 05, 2006	36.96	36.96	36.46	36.49	367,116	-0.44(-1.18%)
Jun 02, 2006	36.59	36.96	36.15	36.92	326,775	+0.94(+2.60%)

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.