Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.45	29.16	28.44	28.86	266,185	+0.19(+0.66%)
Jun 29, 2005	29.01	29.01	28.53	28.67	359,588	-0.16(-0.57%)
Jun 28, 2005	28.31	28.95	28.17	28.83	465,340	+0.58(+2.07%)
Jun 27, 2005	27.96	28.33	27.96	28.25	365,793	+0.37(+1.33%)
Jun 24, 2005	28.37	28.79	27.56	27.88	4,238,970	-0.55(-1.94%)
Jun 23, 2005	29.32	29.38	28.29	28.43	626,258	-0.95(-3.25%)
Jun 22, 2005	29.39	29.92	29.37	29.38	318,359	+0.05(+0.15%)
Jun 21, 2005	29.60	30.01	29.28	29.34	458,937	-0.42(-1.40%)
Jun 20, 2005	29.57	29.87	29.41	29.75	561,388	-0.01(-0.03%)
Jun 17, 2005	30.32	30.32	29.55	29.76	661,377	-0.49(-1.60%)
Jun 16, 2005	28.91	30.25	28.73	30.25	379,605	+1.16(+3.99%)
Jun 15, 2005	28.70	29.10	28.59	29.09	364,418	+0.51(+1.78%)
Jun 14, 2005	28.17	28.72	28.17	28.58	210,190	+0.24(+0.84%)
Jun 13, 2005	28.26	28.49	28.00	28.34	224,229	+0.21(+0.76%)
Jun 10, 2005	28.66	28.72	28.01	28.12	212,040	-0.38(-1.33%)
Jun 09, 2005	28.64	28.78	28.25	28.50	181,178	-0.07(-0.26%)
Jun 08, 2005	28.93	29.30	28.58	28.58	250,694	-0.38(-1.31%)
Jun 07, 2005	29.22	29.38	28.95	28.95	278,885	-0.19(-0.65%)
Jun 06, 2005	29.81	29.81	28.99	29.14	255,382	-0.50(-1.69%)
Jun 03, 2005	29.59	30.02	29.59	29.65	231,640	-0.12(-0.39%)
Jun 02, 2005	29.93	29.93	29.46	29.76	256,175	-0.04(-0.14%)
Jun 01, 2005	29.72	30.06	29.23	29.80	666,600	+0.34(+1.14%)
May 31, 2005	29.40	29.73	29.28	29.46	351,184	-0.02(-0.08%)
May 27, 2005	28.78	29.50	28.78	29.49	146,030	+0.59(+2.05%)
May 26, 2005	28.97	29.03	28.35	28.90	267,967	+0.16(+0.54%)
May 25, 2005	28.95	29.24	28.72	28.74	394,091	-0.44(-1.52%)
May 24, 2005	28.93	29.27	28.50	29.18	263,879	+0.32(+1.11%)
May 23, 2005	28.99	29.23	28.86	28.86	367,893	-0.23(-0.79%)
May 20, 2005	29.77	29.77	28.82	29.09	277,582	-0.68(-2.29%)
May 19, 2005	29.11	29.79	28.87	29.78	388,931	+0.77(+2.67%)
May 18, 2005	28.03	29.02	27.96	29.00	603,154	+0.89(+3.16%)
May 17, 2005	27.84	28.12	27.52	28.12	392,309	+0.35(+1.24%)
May 16, 2005	27.38	27.80	27.38	27.77	252,894	+0.35(+1.29%)
May 13, 2005	27.84	27.93	26.96	27.42	244,964	-0.49(-1.74%)
May 12, 2005	28.29	28.29	27.60	27.90	355,538	-0.27(-0.96%)
May 11, 2005	27.77	28.21	27.51	28.17	294,576	+0.58(+2.09%)
May 10, 2005	27.96	28.11	27.50	27.60	293,433	-0.81(-2.84%)
May 09, 2005	27.52	28.43	27.29	28.40	349,643	+0.67(+2.43%)
May 06, 2005	28.13	28.15	27.39	27.73	145,463	-0.16(-0.59%)
May 05, 2005	27.93	28.08	27.45	27.89	328,868	+0.04(+0.15%)
May 04, 2005	27.39	28.01	27.37	27.85	572,945	+0.79(+2.92%)
May 03, 2005	26.87	27.21	26.72	27.06	417,009	+0.13(+0.49%)
May 02, 2005	27.00	27.29	26.61	26.93	501,087	+0.14(+0.52%)
Apr 29, 2005	27.14	27.39	26.60	26.79	571,085	-0.35(-1.27%)
Apr 28, 2005	27.11	27.34	26.96	27.14	344,692	-0.13(-0.48%)
Apr 27, 2005	27.36	27.63	27.01	27.27	335,234	-0.24(-0.87%)
Apr 26, 2005	27.35	27.73	27.21	27.51	412,813	+0.21(+0.78%)
Apr 25, 2005	26.84	27.29	26.66	27.29	555,655	+0.53(+1.97%)
Apr 22, 2005	26.79	26.87	26.43	26.77	665,000	-0.16(-0.58%)
Apr 21, 2005	26.54	27.55	26.06	26.92	533,802	+0.76(+2.89%)
Apr 20, 2005	26.37	26.58	26.04	26.17	416,374	-0.43(-1.61%)
Apr 19, 2005	25.23	26.61	25.14	26.59	488,011	+0.65(+2.50%)
Apr 18, 2005	24.79	25.95	24.72	25.94	397,788	+0.95(+3.78%)
Apr 15, 2005	25.76	25.85	24.87	25.00	346,829	-0.76(-2.94%)
Apr 14, 2005	25.66	25.94	25.52	25.76	299,856	+0.02(+0.10%)
Apr 13, 2005	26.31	26.40	25.46	25.73	249,276	-0.46(-1.76%)
Apr 12, 2005	25.82	26.41	25.45	26.19	498,315	+0.25(+0.95%)
Apr 11, 2005	25.53	26.15	25.53	25.94	316,229	+0.37(+1.45%)
Apr 08, 2005	25.81	26.49	25.45	25.57	213,443	-0.47(-1.80%)
Apr 07, 2005	25.81	26.16	25.70	26.04	114,716	+0.03(+0.13%)
Apr 06, 2005	26.27	26.30	25.87	26.01	319,480	-0.13(-0.50%)
Apr 05, 2005	26.11	26.15	25.71	26.14	245,465	+0.08(+0.32%)
Apr 04, 2005	25.94	26.16	25.50	26.06	200,541	-0.09(-0.35%)

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.