Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	74.83	74.87	72.92	73.21	344,443	-1.42(-1.91%)
Feb 26, 2016	74.16	74.65	73.62	74.64	404,922	+0.96(+1.30%)
Feb 25, 2016	73.34	73.86	72.69	73.68	399,985	+0.42(+0.57%)
Feb 24, 2016	73.26	73.61	72.29	73.26	417,751	-0.58(-0.79%)
Feb 23, 2016	73.75	74.43	73.35	73.84	341,422	+0.02(+0.02%)
Feb 22, 2016	74.37	75.35	73.34	73.83	557,256	-0.15(-0.20%)
Feb 19, 2016	73.05	74.21	72.86	73.97	645,869	+0.79(+1.08%)
Feb 18, 2016	74.11	75.57	72.97	73.18	742,548	+0.03(+0.04%)
Feb 17, 2016	72.97	73.48	72.45	73.15	574,643	+0.70(+0.97%)
Feb 16, 2016	72.05	73.01	71.03	72.45	316,881	+1.41(+1.99%)
Feb 12, 2016	71.52	71.03	71.03	71.03	407,632	+0.28(+0.40%)
Feb 11, 2016	69.59	71.15	69.59	70.75	339,496	+0.14(+0.19%)
Feb 10, 2016	70.78	72.09	70.59	70.61	275,805	+0.13(+0.18%)
Feb 09, 2016	69.62	70.97	68.93	70.49	380,953	+0.31(+0.44%)
Feb 08, 2016	69.50	70.25	68.41	70.18	423,070	-0.05(-0.08%)
Feb 05, 2016	72.48	73.53	69.93	70.23	688,470	-2.73(-3.74%)
Feb 04, 2016	72.58	73.49	71.75	72.96	361,899	+0.15(+0.20%)
Feb 03, 2016	74.15	75.04	71.66	72.81	556,185	-0.97(-1.31%)
Feb 02, 2016	74.95	75.02	73.26	73.78	541,843	-2.79(-3.65%)
Feb 01, 2016	76.61	77.07	75.24	76.57	729,226	-0.50(-0.65%)
Jan 29, 2016	73.10	77.10	73.10	77.07	948,701	+4.20(+5.76%)
Jan 28, 2016	71.13	73.06	70.22	72.88	630,243	+2.29(+3.24%)
Jan 27, 2016	69.89	71.24	69.43	70.59	692,713	+0.03(+0.04%)
Jan 26, 2016	71.38	72.77	69.21	70.56	7,650,614	-0.56(-0.78%)
Jan 25, 2016	69.73	71.94	68.81	71.12	842,517	+1.61(+2.32%)
Jan 22, 2016	68.61	69.57	67.92	69.50	272,164	+1.67(+2.46%)
Jan 21, 2016	68.12	68.47	66.98	67.83	290,681	-0.16(-0.24%)
Jan 20, 2016	67.66	68.83	66.28	68.00	323,059	-0.44(-0.64%)
Jan 19, 2016	68.68	68.90	67.74	68.43	277,441	+0.48(+0.71%)
Jan 15, 2016	67.23	67.95	67.95	67.95	457,846	-1.30(-1.87%)
Jan 14, 2016	68.83	69.88	67.84	69.25	242,353	+0.72(+1.05%)
Jan 13, 2016	70.66	70.66	68.32	68.53	269,363	-1.80(-2.56%)
Jan 12, 2016	69.56	70.51	69.20	70.32	244,048	+1.19(+1.72%)
Jan 11, 2016	69.40	69.68	68.58	69.14	471,825	-0.15(-0.21%)
Jan 08, 2016	70.82	70.95	69.23	69.28	290,082	-1.43(-2.03%)
Jan 07, 2016	70.50	71.57	69.79	70.71	208,164	-1.13(-1.57%)
Jan 06, 2016	71.64	72.28	71.09	71.85	193,901	-0.68(-0.94%)
Jan 05, 2016	72.50	73.04	71.91	72.53	199,178	+0.32(+0.44%)
Jan 04, 2016	72.46	72.83	71.67	72.21	322,005	-1.47(-1.99%)
Dec 31, 2015	74.15	73.68	73.68	73.68	260,608	-0.83(-1.11%)
Dec 30, 2015	75.00	75.13	74.45	74.51	151,798	-0.78(-1.04%)
Dec 29, 2015	75.38	75.69	74.66	75.29	160,675	+0.32(+0.43%)
Dec 28, 2015	74.26	75.47	74.19	74.97	128,485	+0.21(+0.28%)
Dec 24, 2015	75.04	74.76	74.76	74.76	76,965	-0.35(-0.46%)
Dec 23, 2015	74.90	75.69	74.64	75.11	160,914	+0.88(+1.18%)
Dec 22, 2015	73.71	74.45	73.08	74.24	150,218	+0.95(+1.29%)
Dec 21, 2015	73.28	73.38	71.78	73.29	305,549	+0.60(+0.83%)
Dec 18, 2015	73.47	73.53	72.61	72.68	577,725	-1.21(-1.64%)
Dec 17, 2015	76.00	76.00	73.85	73.90	316,156	-2.09(-2.75%)
Dec 16, 2015	75.20	76.23	74.89	75.99	566,330	+1.66(+2.23%)
Dec 15, 2015	73.97	74.76	73.66	74.33	268,942	+1.15(+1.57%)
Dec 14, 2015	73.51	73.77	72.64	73.18	371,238	+0.06(+0.09%)
Dec 11, 2015	72.93	74.50	72.93	73.11	326,030	-1.07(-1.44%)
Dec 10, 2015	73.02	74.52	72.98	74.18	214,172	+1.01(+1.38%)
Dec 09, 2015	74.26	75.07	72.91	73.17	312,690	-1.46(-1.96%)
Dec 08, 2015	74.55	75.94	74.46	74.63	253,365	-0.70(-0.93%)
Dec 07, 2015	76.45	76.88	75.00	75.33	380,422	-1.43(-1.87%)
Dec 04, 2015	74.47	76.82	74.47	76.76	743,213	+2.33(+3.12%)
Dec 03, 2015	75.57	75.57	74.02	74.44	296,121	-0.86(-1.14%)
Dec 02, 2015	75.25	75.69	74.86	75.29	316,015	+0.02(+0.02%)

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.