Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	59.58	60.36	58.52	58.55	291,344	-1.45(-2.42%)
Apr 29, 2015	60.69	60.83	59.62	60.00	260,970	-0.86(-1.41%)
Apr 28, 2015	60.73	61.43	60.73	60.86	227,091	+0.03(+0.04%)
Apr 27, 2015	60.96	61.84	60.41	60.83	278,376	-0.15(-0.25%)
Apr 24, 2015	63.41	65.41	60.85	60.99	389,441	-2.20(-3.48%)
Apr 23, 2015	62.95	65.46	61.81	63.19	682,137	+1.34(+2.16%)
Apr 22, 2015	61.96	61.96	60.90	61.85	212,756	-0.11(-0.17%)
Apr 21, 2015	62.37	62.67	61.93	61.96	183,231	-0.22(-0.35%)
Apr 20, 2015	61.84	62.85	61.78	62.18	278,424	+0.75(+1.22%)
Apr 17, 2015	62.00	62.64	61.22	61.43	368,172	-0.99(-1.59%)
Apr 16, 2015	62.46	62.83	62.26	62.42	184,399	-0.06(-0.10%)
Apr 15, 2015	62.26	62.86	62.01	62.48	327,815	+0.42(+0.68%)
Apr 14, 2015	61.81	62.10	61.04	62.06	165,525	+0.26(+0.42%)
Apr 13, 2015	62.26	62.67	61.67	61.80	129,630	-0.39(-0.62%)
Apr 10, 2015	62.03	62.51	61.84	62.19	116,278	+0.30(+0.48%)
Apr 09, 2015	62.19	62.31	61.36	61.89	298,651	-0.28(-0.45%)
Apr 08, 2015	61.80	62.45	61.73	62.17	211,577	+0.48(+0.78%)
Apr 07, 2015	61.07	62.13	61.06	61.69	306,906	+0.51(+0.83%)
Apr 06, 2015	61.35	62.12	61.11	61.19	342,157	-0.62(-1.01%)
Apr 02, 2015	62.40	61.81	61.81	61.81	294,133	-0.42(-0.68%)
Apr 01, 2015	62.72	63.36	61.67	62.23	268,545	-0.71(-1.13%)
Mar 31, 2015	63.20	63.48	62.78	62.95	218,959	-0.41(-0.64%)
Mar 30, 2015	62.70	63.57	62.17	63.35	178,803	+0.97(+1.55%)
Mar 27, 2015	61.25	63.03	61.04	62.39	245,035	+1.15(+1.87%)
Mar 26, 2015	61.90	61.90	61.01	61.24	357,694	-0.73(-1.18%)
Mar 25, 2015	63.16	63.16	61.94	61.97	186,777	-1.04(-1.65%)
Mar 24, 2015	63.35	64.06	62.31	63.01	400,416	-0.51(-0.80%)
Mar 23, 2015	63.41	63.65	63.15	63.51	126,976	-0.04(-0.06%)
Mar 20, 2015	63.45	63.74	63.33	63.55	303,814	+0.59(+0.93%)
Mar 19, 2015	63.07	63.60	62.85	62.96	203,339	-0.46(-0.73%)
Mar 18, 2015	62.90	63.55	62.41	63.42	263,792	+0.52(+0.83%)
Mar 17, 2015	63.04	63.07	62.74	62.90	209,742	-0.05(-0.07%)
Mar 16, 2015	63.01	63.25	62.45	62.95	232,895	+0.39(+0.62%)
Mar 13, 2015	62.68	62.74	62.21	62.56	219,295	-0.04(-0.06%)
Mar 12, 2015	61.93	62.65	61.69	62.59	179,460	+1.07(+1.75%)
Mar 11, 2015	61.00	61.57	60.55	61.52	247,974	+0.78(+1.28%)
Mar 10, 2015	60.69	61.66	60.67	60.74	198,775	-0.51(-0.82%)
Mar 09, 2015	61.05	61.64	60.60	61.25	148,857	+0.40(+0.65%)
Mar 06, 2015	60.78	61.49	60.49	60.85	211,056	-0.47(-0.76%)
Mar 05, 2015	61.79	62.22	61.22	61.32	173,305	-0.32(-0.53%)
Mar 04, 2015	62.02	62.38	61.48	61.64	245,818	-0.74(-1.18%)
Mar 03, 2015	62.64	62.84	61.82	62.38	317,404	-0.38(-0.60%)
Mar 02, 2015	61.92	63.08	61.75	62.76	208,307	+0.55(+0.88%)
Feb 27, 2015	62.58	62.87	62.12	62.21	133,362	-0.61(-0.97%)
Feb 26, 2015	62.40	62.90	61.67	62.82	133,302	+0.42(+0.68%)
Feb 25, 2015	61.97	62.75	61.78	62.40	146,509	-0.11(-0.17%)
Feb 24, 2015	62.46	62.93	62.22	62.51	163,834	+0.05(+0.07%)
Feb 23, 2015	62.62	63.04	61.98	62.46	190,252	-0.43(-0.69%)
Feb 20, 2015	62.78	63.00	62.18	62.89	239,926	+0.09(+0.14%)
Feb 19, 2015	62.65	62.98	62.43	62.80	161,449	+0.02(+0.03%)
Feb 18, 2015	62.38	62.80	61.75	62.79	179,900	+0.29(+0.46%)
Feb 17, 2015	63.26	63.58	61.64	62.50	321,980	-0.54(-0.86%)
Feb 13, 2015	62.78	63.04	63.04	63.04	400,713	+0.26(+0.42%)
Feb 12, 2015	59.05	63.51	57.46	62.78	632,316	+4.61(+7.93%)
Feb 11, 2015	57.90	58.51	57.33	58.16	200,772	+0.00(+0.00%)
Feb 10, 2015	57.48	58.24	56.80	58.16	188,643	+1.14(+2.00%)
Feb 09, 2015	57.62	57.95	56.09	57.02	138,070	-0.91(-1.57%)
Feb 06, 2015	58.44	58.44	57.57	57.93	214,919	-0.46(-0.79%)
Feb 05, 2015	57.89	58.57	57.80	58.39	248,099	+0.82(+1.42%)
Feb 04, 2015	57.37	57.79	57.08	57.57	181,495	-0.04(-0.08%)
Feb 03, 2015	56.82	58.00	56.82	57.62	275,414	+1.03(+1.81%)

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.