Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.37	18.49	17.87	17.95	392,966	-0.45(-2.46%)
Apr 29, 2008	18.11	18.61	17.93	18.40	664,584	+0.60(+3.37%)
Apr 28, 2008	17.62	18.00	17.27	17.80	674,283	+0.08(+0.46%)
Apr 25, 2008	17.29	17.80	16.98	17.72	1,028,956	+0.47(+2.72%)
Apr 24, 2008	15.89	17.72	15.83	17.25	2,056,558	+1.42(+8.99%)
Apr 23, 2008	16.36	16.70	15.69	15.83	786,080	-0.58(-3.51%)
Apr 22, 2008	16.65	16.67	16.06	16.40	390,878	-0.21(-1.29%)
Apr 21, 2008	16.87	16.90	16.49	16.62	727,884	-0.21(-1.27%)
Apr 18, 2008	16.91	17.14	16.62	16.83	388,878	+0.22(+1.34%)
Apr 17, 2008	16.21	16.72	16.09	16.61	557,636	+0.34(+2.11%)
Apr 16, 2008	16.15	16.61	15.98	16.27	467,428	+0.16(+0.99%)
Apr 15, 2008	16.41	16.41	15.99	16.11	315,171	-0.28(-1.71%)
Apr 14, 2008	16.68	16.68	16.05	16.39	561,079	-0.32(-1.92%)
Apr 11, 2008	16.65	16.85	16.24	16.71	699,232	+0.33(+2.01%)
Apr 10, 2008	16.75	16.82	16.29	16.38	821,155	-0.63(-3.72%)
Apr 09, 2008	17.78	17.97	16.88	17.01	235,550	-0.71(-3.99%)
Apr 08, 2008	17.67	17.79	17.46	17.72	161,914	+0.02(+0.09%)
Apr 07, 2008	17.81	18.11	17.54	17.70	203,633	-0.07(-0.42%)
Apr 04, 2008	17.69	17.96	17.60	17.78	1,000,895	+0.02(+0.09%)
Apr 03, 2008	16.34	18.20	16.34	17.76	1,520,727	+1.28(+7.78%)
Apr 02, 2008	16.39	16.95	16.31	16.48	670,569	+0.05(+0.30%)
Apr 01, 2008	15.63	16.45	15.63	16.43	648,582	+0.90(+5.77%)
Mar 31, 2008	15.53	15.78	15.38	15.53	597,846	-0.01(-0.05%)
Mar 28, 2008	16.05	16.16	15.44	15.54	579,685	-0.55(-3.42%)
Mar 27, 2008	16.40	16.41	16.01	16.09	696,952	-0.25(-1.56%)
Mar 26, 2008	16.29	16.45	16.12	16.35	502,774	-0.13(-0.80%)
Mar 25, 2008	16.42	16.73	16.17	16.48	909,779	+0.12(+0.70%)
Mar 24, 2008	15.59	16.50	15.47	16.36	811,934	+0.79(+5.07%)
Mar 21, 2008	15.57	15.71	15.36	15.57	580,197	+0.00(+0.00%)
Mar 20, 2008	15.57	15.71	15.36	15.57	580,197	+0.02(+0.11%)
Mar 19, 2008	15.37	15.72	15.29	15.56	480,161	+0.18(+1.18%)
Mar 18, 2008	15.53	15.64	15.18	15.38	917,359	+0.04(+0.27%)
Mar 17, 2008	15.61	15.79	15.23	15.34	1,261,809	-0.49(-3.12%)
Mar 14, 2008	16.50	16.64	15.62	15.83	532,194	-0.69(-4.18%)
Mar 13, 2008	16.40	16.87	16.39	16.52	576,298	-0.03(-0.20%)
Mar 12, 2008	16.87	17.08	16.55	16.55	211,290	-0.38(-2.23%)
Mar 11, 2008	16.45	17.10	16.39	16.93	548,552	+0.64(+3.94%)
Mar 10, 2008	16.62	17.05	16.29	16.29	619,908	-0.21(-1.30%)
Mar 07, 2008	16.25	16.94	16.15	16.50	559,664	+0.01(+0.05%)
Mar 06, 2008	16.45	16.49	16.16	16.49	654,160	+0.08(+0.50%)
Mar 05, 2008	16.35	16.55	16.15	16.41	332,627	+0.17(+1.06%)
Mar 04, 2008	16.01	16.55	15.89	16.24	582,718	+0.11(+0.66%)
Mar 03, 2008	15.73	16.17	15.61	16.13	607,718	+0.47(+2.99%)
Feb 29, 2008	15.85	15.85	15.57	15.66	602,657	-0.23(-1.45%)
Feb 28, 2008	16.45	16.58	15.89	15.89	526,385	-0.67(-4.07%)
Feb 27, 2008	16.43	16.76	16.33	16.57	545,256	-0.16(-0.93%)
Feb 26, 2008	16.19	17.41	16.14	16.72	889,341	+0.45(+2.78%)
Feb 25, 2008	15.76	16.36	15.71	16.27	685,667	+0.45(+2.86%)
Feb 22, 2008	16.12	16.12	15.53	15.82	940,213	-0.33(-2.04%)
Feb 21, 2008	15.21	16.25	14.63	16.15	1,903,851	+0.52(+3.31%)
Feb 20, 2008	16.17	16.54	15.36	15.63	1,176,632	-0.74(-4.52%)
Feb 19, 2008	16.91	17.06	16.24	16.37	445,225	-0.44(-2.64%)
Feb 18, 2008	16.97	16.98	16.59	16.82	227,439	+0.00(+0.00%)
Feb 15, 2008	16.97	16.98	16.59	16.82	227,439	-0.28(-1.64%)
Feb 14, 2008	17.51	17.63	16.94	17.09	207,559	-0.29(-1.66%)
Feb 13, 2008	17.38	17.60	17.09	17.38	333,031	+0.15(+0.86%)
Feb 12, 2008	17.40	17.60	17.07	17.23	352,375	-0.16(-0.90%)
Feb 11, 2008	17.48	17.48	17.02	17.39	445,048	-0.02(-0.14%)
Feb 08, 2008	17.43	17.95	17.29	17.42	451,644	-0.07(-0.42%)
Feb 07, 2008	17.21	18.23	17.21	17.49	813,649	+0.16(+0.90%)
Feb 06, 2008	18.09	18.15	17.29	17.33	681,237	-0.78(-4.31%)
Feb 05, 2008	18.85	18.89	18.09	18.11	689,209	-0.78(-4.13%)
Feb 04, 2008	19.77	19.86	18.81	18.90	849,516	-0.99(-4.96%)

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.