Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2006	35.36	35.99	35.15	35.99	251,375	+0.47(+1.32%)
May 31, 2006	35.76	35.76	35.36	35.52	346,291	-0.27(-0.76%)
May 30, 2006	35.85	36.07	35.74	35.79	241,643	+0.66(+1.87%)
May 26, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 25, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 24, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 23, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 22, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 19, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 18, 2006	35.13	35.13	35.13	35.13	0	+0.00(+0.00%)
May 17, 2006	36.19	36.45	35.11	35.13	317,543	-1.14(-3.15%)
May 16, 2006	36.27	36.66	35.94	36.27	235,433	-0.12(-0.34%)
May 15, 2006	35.85	36.47	35.72	36.40	332,621	+0.30(+0.82%)
May 12, 2006	36.84	36.84	35.30	36.10	545,234	-0.86(-2.31%)
May 11, 2006	38.03	38.03	36.13	36.96	556,699	-0.95(-2.52%)
May 10, 2006	38.32	38.32	37.62	37.91	337,340	-0.35(-0.92%)
May 09, 2006	37.65	38.35	37.49	38.26	283,526	+0.52(+1.37%)
May 08, 2006	38.50	38.50	37.68	37.75	183,942	-0.70(-1.82%)
May 05, 2006	38.51	38.59	38.07	38.44	446,009	+0.19(+0.49%)
May 04, 2006	38.77	38.81	37.81	38.26	349,026	-0.41(-1.06%)
May 03, 2006	38.36	38.90	38.36	38.67	470,625	+0.65(+1.71%)
May 02, 2006	38.44	38.44	37.60	38.02	348,398	-0.39(-1.03%)
May 01, 2006	38.40	38.75	37.98	38.41	257,550	-0.01(-0.02%)
Apr 28, 2006	38.48	38.91	38.03	38.42	227,277	-0.06(-0.15%)
Apr 27, 2006	38.67	39.22	38.30	38.48	196,730	-0.42(-1.08%)
Apr 26, 2006	39.27	39.43	38.77	38.90	234,005	-0.25(-0.65%)
Apr 25, 2006	39.16	39.31	38.61	39.15	463,408	+0.25(+0.66%)
Apr 24, 2006	39.25	39.25	38.04	38.90	481,579	-0.30(-0.76%)
Apr 21, 2006	40.73	40.73	38.93	39.19	442,544	-1.10(-2.73%)
Apr 20, 2006	40.99	41.28	40.20	40.29	464,271	-0.65(-1.59%)
Apr 19, 2006	39.87	41.16	39.54	40.94	430,634	+1.23(+3.11%)
Apr 18, 2006	39.13	39.79	39.06	39.71	353,189	+0.80(+2.05%)
Apr 17, 2006	38.92	39.12	38.71	38.91	255,042	-0.15(-0.38%)
Apr 13, 2006	39.43	39.67	38.91	39.06	188,522	-0.32(-0.81%)
Apr 12, 2006	39.80	39.92	39.23	39.38	166,897	-0.42(-1.05%)
Apr 11, 2006	40.16	40.16	39.59	39.80	253,646	-0.30(-0.74%)
Apr 10, 2006	40.09	40.40	39.88	40.10	353,194	+0.01(+0.02%)
Apr 07, 2006	40.06	40.26	39.94	40.09	359,855	-0.02(-0.04%)
Apr 06, 2006	40.54	40.56	40.07	40.11	297,778	-0.37(-0.91%)
Apr 05, 2006	39.92	40.48	39.74	40.48	432,141	+0.58(+1.44%)
Apr 04, 2006	39.74	39.93	39.43	39.90	617,319	+0.25(+0.64%)

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.