Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.51	39.20	38.29	38.57	399,908	+0.34(+0.88%)
Mar 30, 2006	37.69	38.40	37.69	38.24	276,629	+0.33(+0.87%)
Mar 29, 2006	38.64	38.80	37.56	37.91	392,078	-0.62(-1.60%)
Mar 28, 2006	38.40	38.94	37.99	38.52	286,894	-0.04(-0.11%)
Mar 27, 2006	38.38	38.74	37.63	38.56	267,481	+0.11(+0.28%)
Mar 24, 2006	38.20	38.70	38.05	38.46	201,597	+0.05(+0.13%)
Mar 23, 2006	38.11	38.60	37.96	38.41	172,208	+0.20(+0.52%)
Mar 22, 2006	37.59	38.24	37.20	38.21	229,124	+0.68(+1.82%)
Mar 21, 2006	37.82	38.17	37.49	37.53	278,538	-0.69(-1.81%)
Mar 20, 2006	37.57	38.28	37.57	38.22	241,738	+0.53(+1.42%)
Mar 17, 2006	37.79	37.79	37.53	37.68	310,075	-0.02(-0.07%)
Mar 16, 2006	37.36	37.77	37.31	37.71	236,737	+0.34(+0.90%)
Mar 15, 2006	35.98	37.77	35.98	37.37	788,647	+1.24(+3.44%)
Mar 14, 2006	36.60	36.79	35.98	36.13	264,248	-0.51(-1.39%)
Mar 13, 2006	36.68	37.00	36.45	36.64	284,774	-0.13(-0.36%)
Mar 10, 2006	36.80	36.80	36.51	36.77	227,692	+0.16(+0.43%)
Mar 09, 2006	35.60	36.85	35.56	36.62	390,767	+0.90(+2.53%)
Mar 08, 2006	35.74	35.77	35.24	35.71	238,840	-0.03(-0.09%)
Mar 07, 2006	35.19	35.92	34.85	35.74	382,973	+0.55(+1.57%)
Mar 06, 2006	35.82	35.82	35.10	35.19	165,391	-0.42(-1.18%)
Mar 03, 2006	36.18	36.18	35.54	35.61	240,216	-0.44(-1.23%)
Mar 02, 2006	36.18	36.48	36.02	36.06	257,452	-0.12(-0.34%)
Mar 01, 2006	35.83	36.18	35.74	36.18	267,246	+0.44(+1.22%)
Feb 28, 2006	36.08	36.17	35.51	35.74	407,829	-0.34(-0.93%)
Feb 27, 2006	36.14	36.34	35.97	36.08	360,386	+0.05(+0.14%)
Feb 24, 2006	35.74	36.13	35.26	36.03	140,072	+0.49(+1.36%)
Feb 23, 2006	35.74	36.03	35.27	35.55	209,426	-0.32(-0.89%)
Feb 22, 2006	35.63	36.00	35.30	35.87	292,623	+0.36(+1.02%)
Feb 21, 2006	36.07	36.07	35.37	35.51	486,305	-0.46(-1.28%)
Feb 17, 2006	35.38	36.51	35.38	35.97	525,362	+0.73(+2.08%)
Feb 16, 2006	35.44	35.75	34.21	35.23	781,990	+0.14(+0.40%)
Feb 15, 2006	34.00	35.30	33.76	35.09	767,253	+1.26(+3.72%)
Feb 14, 2006	32.71	33.84	32.44	33.84	553,391	+1.30(+3.99%)
Feb 13, 2006	32.50	32.68	32.26	32.54	167,983	-0.13(-0.40%)
Feb 10, 2006	32.04	32.67	32.03	32.67	152,659	+0.44(+1.35%)
Feb 09, 2006	31.86	32.41	31.84	32.23	302,986	+0.34(+1.06%)
Feb 08, 2006	31.65	31.98	31.62	31.90	218,225	+0.22(+0.70%)
Feb 07, 2006	32.07	32.27	31.67	31.67	272,626	-0.49(-1.51%)
Feb 06, 2006	32.79	32.79	32.16	32.16	141,007	-0.54(-1.66%)
Feb 03, 2006	32.22	32.81	32.19	32.70	128,211	+0.47(+1.45%)
Feb 02, 2006	32.78	32.87	32.16	32.23	196,576	-0.74(-2.24%)
Feb 01, 2006	32.68	33.14	32.68	32.97	295,975	+0.18(+0.55%)
Jan 31, 2006	32.55	32.92	32.41	32.79	216,091	+0.02(+0.08%)
Jan 30, 2006	33.48	33.54	32.48	32.77	248,036	-0.58(-1.73%)
Jan 27, 2006	32.76	33.47	32.54	33.34	412,528	+0.58(+1.78%)
Jan 26, 2006	32.27	32.77	32.22	32.76	494,904	+0.68(+2.13%)
Jan 25, 2006	31.62	32.08	31.52	32.08	378,289	+0.62(+1.99%)
Jan 24, 2006	31.30	31.49	30.91	31.45	167,837	+0.25(+0.79%)
Jan 23, 2006	30.83	31.20	30.80	31.20	369,757	+0.36(+1.17%)
Jan 20, 2006	30.78	31.00	30.59	30.84	501,547	+0.25(+0.83%)
Jan 19, 2006	30.37	30.70	30.18	30.59	399,576	+0.41(+1.36%)
Jan 18, 2006	30.35	30.36	29.93	30.18	981,109	-0.19(-0.62%)
Jan 17, 2006	30.22	30.51	30.14	30.37	892,535	+0.16(+0.52%)
Jan 13, 2006	30.13	30.34	30.09	30.21	337,926	+0.18(+0.60%)
Jan 12, 2006	30.48	30.63	30.00	30.03	283,243	-0.39(-1.30%)
Jan 11, 2006	31.15	31.25	30.34	30.42	447,252	-0.64(-2.06%)
Jan 10, 2006	30.06	31.10	30.06	31.07	302,906	+1.02(+3.39%)
Jan 09, 2006	30.23	30.36	29.79	30.05	286,213	-0.06(-0.19%)
Jan 06, 2006	29.83	30.47	29.12	30.10	639,431	+0.49(+1.64%)
Jan 05, 2006	29.87	30.13	29.62	29.62	295,563	-0.35(-1.15%)
Jan 04, 2006	30.28	30.34	29.96	29.96	484,763	-0.16(-0.55%)

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.