Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	29.54	29.60	29.30	29.58	136,286	+0.10(+0.33%)
Oct 28, 2005	28.90	29.51	28.74	29.48	237,043	+0.72(+2.52%)
Oct 27, 2005	29.40	29.42	28.61	28.75	170,748	-0.43(-1.46%)
Oct 26, 2005	29.05	29.40	28.80	29.18	172,791	+0.23(+0.80%)
Oct 25, 2005	28.84	29.40	28.70	28.95	397,090	+0.02(+0.06%)
Oct 24, 2005	28.22	28.98	28.22	28.94	304,601	+0.63(+2.24%)
Oct 21, 2005	27.95	28.78	27.95	28.30	342,169	+0.24(+0.85%)
Oct 20, 2005	27.70	28.20	25.98	28.06	1,354,999	+1.30(+4.85%)
Oct 19, 2005	26.39	27.00	26.15	26.76	472,529	+0.04(+0.15%)
Oct 18, 2005	26.74	27.36	26.60	26.72	279,420	-0.07(-0.25%)
Oct 17, 2005	26.72	26.86	26.52	26.79	613,882	+0.07(+0.25%)
Oct 14, 2005	27.34	27.53	26.72	26.72	775,317	-0.67(-2.43%)
Oct 13, 2005	27.55	27.84	27.34	27.39	229,945	-0.08(-0.30%)
Oct 12, 2005	27.60	27.78	27.27	27.47	325,278	-0.18(-0.65%)
Oct 11, 2005	27.94	28.37	27.64	27.65	288,264	-0.22(-0.80%)
Oct 10, 2005	28.48	28.48	27.76	27.87	152,201	-0.61(-2.14%)
Oct 07, 2005	28.45	28.65	28.40	28.48	141,168	+0.12(+0.41%)
Oct 06, 2005	27.97	28.37	27.93	28.37	507,535	+0.40(+1.44%)
Oct 05, 2005	28.20	28.45	27.97	27.97	213,441	-0.34(-1.19%)
Oct 04, 2005	28.99	29.17	28.30	28.30	106,126	-0.55(-1.91%)
Oct 03, 2005	28.57	29.02	28.47	28.85	175,055	+0.13(+0.46%)
Sep 30, 2005	28.76	28.98	28.57	28.72	190,388	-0.02(-0.09%)
Sep 29, 2005	28.23	28.90	28.08	28.75	199,171	+0.49(+1.72%)
Sep 28, 2005	28.45	28.53	28.17	28.26	461,487	-0.12(-0.41%)
Sep 27, 2005	28.42	28.43	28.02	28.38	138,385	+0.09(+0.32%)
Sep 26, 2005	28.34	28.65	28.14	28.29	168,478	+0.13(+0.47%)
Sep 23, 2005	28.15	28.36	27.81	28.15	191,131	+0.22(+0.79%)
Sep 22, 2005	27.93	28.29	27.79	27.93	285,878	-0.13(-0.47%)
Sep 21, 2005	28.29	28.76	27.51	28.06	369,582	+0.01(+0.03%)
Sep 20, 2005	28.45	28.61	27.90	28.06	155,264	-0.56(-1.95%)
Sep 19, 2005	28.47	28.88	28.47	28.61	74,667	-0.03(-0.11%)
Sep 16, 2005	28.78	28.94	28.51	28.65	164,552	-0.07(-0.23%)
Sep 15, 2005	28.51	29.57	28.50	28.71	132,853	+0.21(+0.75%)
Sep 14, 2005	29.17	29.27	28.43	28.50	182,180	-0.73(-2.50%)
Sep 13, 2005	29.69	29.69	29.08	29.23	101,713	-0.35(-1.20%)
Sep 12, 2005	29.21	29.68	29.21	29.59	90,296	+0.23(+0.78%)
Sep 09, 2005	29.61	29.61	29.23	29.35	79,247	-0.26(-0.89%)
Sep 08, 2005	29.60	29.70	29.34	29.62	154,401	-0.04(-0.14%)
Sep 07, 2005	29.72	29.77	29.40	29.66	84,063	-0.10(-0.33%)
Sep 06, 2005	29.62	29.89	29.02	29.76	78,914	+0.27(+0.92%)
Sep 02, 2005	29.26	29.69	29.12	29.49	115,865	+0.08(+0.28%)
Sep 01, 2005	30.05	30.13	29.24	29.40	205,997	-0.69(-2.30%)
Aug 31, 2005	29.16	30.19	29.16	30.09	263,080	+0.62(+2.09%)
Aug 30, 2005	29.19	29.60	28.95	29.48	199,768	+0.40(+1.39%)
Aug 29, 2005	28.50	29.08	28.42	29.08	220,702	+0.71(+2.49%)
Aug 26, 2005	29.32	29.32	28.36	28.37	164,693	-0.95(-3.23%)
Aug 25, 2005	28.75	29.59	28.75	29.31	397,201	+0.91(+3.21%)
Aug 24, 2005	28.01	28.72	28.01	28.40	162,725	+0.21(+0.73%)
Aug 23, 2005	28.17	28.35	27.93	28.20	134,411	+0.02(+0.09%)
Aug 22, 2005	28.21	28.48	28.08	28.17	142,187	-0.18(-0.64%)
Aug 19, 2005	28.75	28.75	28.29	28.35	124,680	-0.33(-1.15%)
Aug 18, 2005	28.91	29.12	28.32	28.68	278,196	-0.37(-1.27%)
Aug 17, 2005	29.48	29.48	28.92	29.05	156,692	-0.40(-1.37%)
Aug 16, 2005	29.39	29.52	29.32	29.45	174,546	-0.08(-0.28%)
Aug 15, 2005	29.49	29.97	29.38	29.54	142,277	-0.02(-0.08%)
Aug 12, 2005	29.67	29.77	29.49	29.56	143,566	-0.25(-0.83%)
Aug 11, 2005	29.73	29.97	29.65	29.81	251,566	+0.02(+0.08%)
Aug 10, 2005	29.68	29.81	29.46	29.78	218,484	+0.20(+0.67%)
Aug 09, 2005	29.40	29.69	29.36	29.59	291,235	+0.10(+0.33%)
Aug 08, 2005	29.59	29.74	29.41	29.49	178,414	-0.03(-0.11%)
Aug 05, 2005	29.63	29.74	29.32	29.52	104,981	-0.10(-0.33%)
Aug 04, 2005	29.86	29.86	29.39	29.62	261,830	-0.12(-0.39%)
Aug 03, 2005	29.86	29.96	29.59	29.73	139,284	-0.20(-0.66%)
Aug 02, 2005	29.94	30.01	29.64	29.93	187,242	+0.06(+0.19%)

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.