Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.50	14.38	13.30	14.32	654,802	+0.73(+5.39%)
Oct 30, 2008	13.60	13.70	13.33	13.58	468,313	+0.35(+2.61%)
Oct 29, 2008	13.33	13.73	13.15	13.24	1,075,395	-0.12(-0.92%)
Oct 28, 2008	13.15	13.53	12.73	13.36	924,369	+0.44(+3.37%)
Oct 27, 2008	13.11	13.93	12.85	12.93	580,130	-0.41(-3.08%)
Oct 24, 2008	12.57	13.66	12.57	13.34	660,324	-0.23(-1.70%)
Oct 23, 2008	13.14	13.82	12.65	13.57	869,131	+0.16(+1.23%)
Oct 22, 2008	14.03	14.42	13.15	13.40	706,162	-1.09(-7.49%)
Oct 21, 2008	14.34	14.76	13.86	14.49	510,469	-0.37(-2.49%)
Oct 20, 2008	14.74	15.17	14.39	14.86	420,880	+0.25(+1.69%)
Oct 17, 2008	14.13	15.12	14.05	14.61	645,000	+0.02(+0.11%)
Oct 16, 2008	13.76	14.60	13.00	14.60	778,320	+0.91(+6.67%)
Oct 15, 2008	13.95	14.81	13.61	13.68	743,814	-0.50(-3.54%)
Oct 14, 2008	15.14	16.22	13.77	14.18	884,226	-0.61(-4.11%)
Oct 13, 2008	14.99	15.22	14.27	14.79	1,151,803	+0.53(+3.75%)
Oct 10, 2008	14.64	15.10	13.58	14.26	2,199,054	-0.60(-4.04%)
Oct 09, 2008	15.89	16.39	14.86	14.86	768,765	-0.76(-4.89%)
Oct 08, 2008	15.62	16.82	15.57	15.62	1,285,183	+0.08(+0.53%)
Oct 07, 2008	16.31	16.70	15.54	15.54	1,218,363	-0.56(-3.47%)
Oct 06, 2008	17.11	17.50	15.48	16.10	2,428,512	-1.40(-7.99%)
Oct 03, 2008	18.50	19.05	17.42	17.50	1,087,114	-0.75(-4.10%)
Oct 02, 2008	19.17	19.67	18.22	18.25	480,764	-0.99(-5.13%)
Oct 01, 2008	19.11	19.63	18.98	19.23	464,657	+0.05(+0.26%)
Sep 30, 2008	19.22	19.32	18.81	19.18	717,060	+0.31(+1.66%)
Sep 29, 2008	19.31	19.76	18.75	18.87	734,541	-0.62(-3.16%)
Sep 26, 2008	19.48	20.18	19.39	19.49	404,950	-0.29(-1.46%)
Sep 25, 2008	19.94	20.33	19.63	19.78	480,351	-0.12(-0.62%)
Sep 24, 2008	20.35	20.55	19.64	19.90	291,485	-0.47(-2.30%)
Sep 23, 2008	20.33	20.56	19.91	20.37	245,926	+0.02(+0.08%)
Sep 22, 2008	21.54	21.96	20.09	20.35	441,960	-0.92(-4.33%)
Sep 19, 2008	20.29	23.85	19.65	21.27	1,864,859	+1.54(+7.79%)
Sep 18, 2008	18.81	20.25	18.37	19.73	2,024,415	+1.39(+7.58%)
Sep 17, 2008	18.64	18.94	18.11	18.34	556,888	-0.56(-2.96%)
Sep 16, 2008	18.77	18.99	17.88	18.90	933,351	+0.09(+0.48%)
Sep 15, 2008	18.71	19.50	18.10	18.81	718,623	-0.02(-0.09%)
Sep 12, 2008	19.66	19.73	18.79	18.83	560,547	-0.87(-4.42%)
Sep 11, 2008	19.45	19.73	18.94	19.70	549,126	+0.07(+0.38%)
Sep 10, 2008	19.80	20.00	19.01	19.63	677,570	-0.23(-1.16%)
Sep 09, 2008	20.36	20.56	19.69	19.86	510,452	-0.44(-2.15%)
Sep 08, 2008	19.37	21.27	19.37	20.29	952,110	+1.42(+7.54%)
Sep 05, 2008	19.20	19.20	18.30	18.87	816,279	-0.35(-1.84%)
Sep 04, 2008	19.85	20.04	19.05	19.22	677,007	-0.90(-4.45%)
Sep 03, 2008	19.91	20.47	19.59	20.12	678,451	-0.10(-0.49%)
Sep 02, 2008	20.32	21.01	20.00	20.22	716,060	+0.27(+1.36%)
Aug 29, 2008	19.80	20.17	19.74	19.95	358,456	-0.09(-0.45%)
Aug 28, 2008	19.89	20.09	19.61	20.04	383,983	+0.02(+0.12%)
Aug 27, 2008	19.93	20.25	19.73	20.01	473,789	+0.12(+0.62%)
Aug 26, 2008	19.73	20.56	19.57	19.89	515,386	+0.12(+0.62%)
Aug 25, 2008	19.06	19.83	18.77	19.77	508,800	+0.57(+2.96%)
Aug 22, 2008	18.76	19.36	18.76	19.20	373,511	+0.53(+2.86%)
Aug 21, 2008	18.79	19.18	18.58	18.67	374,212	-0.39(-2.03%)
Aug 20, 2008	18.82	19.22	18.71	19.05	311,582	+0.27(+1.45%)
Aug 19, 2008	19.59	19.89	18.61	18.78	321,871	-0.81(-4.11%)
Aug 18, 2008	20.05	20.15	19.38	19.59	317,789	-0.40(-2.02%)
Aug 15, 2008	19.98	20.26	19.48	19.99	695,609	+0.55(+2.83%)
Aug 14, 2008	19.43	20.03	19.24	19.44	668,737	-0.03(-0.17%)
Aug 13, 2008	19.39	19.68	18.91	19.47	379,457	+0.16(+0.81%)
Aug 12, 2008	20.22	20.60	19.31	19.31	710,638	-0.77(-3.85%)
Aug 11, 2008	19.04	20.45	19.02	20.09	839,426	+0.75(+3.87%)
Aug 08, 2008	18.26	19.51	18.24	19.34	876,136	+1.04(+5.66%)
Aug 07, 2008	18.44	18.63	18.17	18.30	321,802	-0.18(-0.98%)
Aug 06, 2008	18.50	18.59	18.11	18.48	407,224	-0.06(-0.31%)
Aug 05, 2008	17.72	19.04	17.72	18.54	646,280	+1.03(+5.87%)
Aug 04, 2008	17.83	17.93	17.03	17.51	595,576	-0.36(-2.02%)

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.