Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.55	32.92	32.41	32.79	216,091	+0.02(+0.08%)
Jan 30, 2006	33.48	33.54	32.48	32.77	248,036	-0.58(-1.73%)
Jan 27, 2006	32.76	33.47	32.54	33.34	412,528	+0.58(+1.78%)
Jan 26, 2006	32.27	32.77	32.22	32.76	494,904	+0.68(+2.13%)
Jan 25, 2006	31.62	32.08	31.52	32.08	378,289	+0.62(+1.99%)
Jan 24, 2006	31.30	31.49	30.91	31.45	167,837	+0.25(+0.79%)
Jan 23, 2006	30.83	31.20	30.80	31.20	369,757	+0.36(+1.17%)
Jan 20, 2006	30.78	31.00	30.59	30.84	501,547	+0.25(+0.83%)
Jan 19, 2006	30.37	30.70	30.18	30.59	399,576	+0.41(+1.36%)
Jan 18, 2006	30.35	30.36	29.93	30.18	981,109	-0.19(-0.62%)
Jan 17, 2006	30.22	30.51	30.14	30.37	892,535	+0.16(+0.52%)
Jan 13, 2006	30.13	30.34	30.09	30.21	337,926	+0.18(+0.60%)
Jan 12, 2006	30.48	30.63	30.00	30.03	283,243	-0.39(-1.30%)
Jan 11, 2006	31.15	31.25	30.34	30.42	447,252	-0.64(-2.06%)
Jan 10, 2006	30.06	31.10	30.06	31.07	302,906	+1.02(+3.39%)
Jan 09, 2006	30.23	30.36	29.79	30.05	286,213	-0.06(-0.19%)
Jan 06, 2006	29.83	30.47	29.12	30.10	639,431	+0.49(+1.64%)
Jan 05, 2006	29.87	30.13	29.62	29.62	295,563	-0.35(-1.15%)
Jan 04, 2006	30.28	30.34	29.96	29.96	484,763	-0.16(-0.55%)
Jan 03, 2006	30.51	30.83	30.08	30.13	383,093	-0.48(-1.56%)
Dec 30, 2005	30.48	30.67	30.09	30.60	132,381	+0.17(+0.57%)
Dec 29, 2005	30.57	30.66	30.42	30.43	109,359	-0.31(-1.02%)
Dec 28, 2005	30.79	30.84	30.51	30.74	131,345	-0.10(-0.32%)
Dec 27, 2005	31.15	31.58	30.83	30.84	166,613	-0.37(-1.19%)
Dec 23, 2005	31.11	31.27	30.89	31.21	80,876	+0.02(+0.08%)
Dec 22, 2005	31.29	31.39	31.12	31.19	144,097	-0.25(-0.81%)
Dec 21, 2005	31.99	32.04	31.12	31.44	133,937	-0.18(-0.57%)
Dec 20, 2005	31.48	31.74	31.34	31.62	139,649	+0.09(+0.29%)
Dec 19, 2005	31.78	31.99	31.48	31.53	121,623	-0.27(-0.85%)
Dec 16, 2005	32.12	32.14	31.79	31.81	247,186	-0.24(-0.74%)
Dec 15, 2005	31.94	32.09	31.66	32.04	131,309	+0.00(+0.00%)
Dec 14, 2005	32.07	32.10	31.77	32.04	140,702	-0.02(-0.08%)
Dec 13, 2005	31.66	32.07	31.66	32.07	229,164	+0.38(+1.19%)
Dec 12, 2005	31.76	31.85	31.37	31.69	114,560	+0.02(+0.05%)
Dec 09, 2005	31.40	31.74	31.02	31.67	234,007	+0.30(+0.94%)
Dec 08, 2005	31.64	31.64	30.97	31.38	171,840	-0.03(-0.10%)
Dec 07, 2005	31.57	31.94	31.32	31.41	221,463	-0.19(-0.60%)
Dec 06, 2005	31.92	31.94	31.45	31.60	112,568	-0.38(-1.18%)
Dec 05, 2005	32.07	32.11	31.55	31.98	176,983	-0.09(-0.28%)
Dec 02, 2005	31.79	32.10	31.79	32.07	215,019	+0.25(+0.78%)
Dec 01, 2005	32.11	32.11	31.71	31.82	304,410	-0.19(-0.59%)
Nov 30, 2005	32.30	32.36	31.58	32.01	323,779	-0.22(-0.69%)
Nov 29, 2005	32.31	32.55	32.07	32.23	143,084	-0.03(-0.10%)
Nov 28, 2005	32.64	32.68	32.25	32.27	142,657	-0.44(-1.33%)
Nov 25, 2005	32.42	32.80	32.41	32.70	30,226	+0.21(+0.63%)
Nov 23, 2005	32.27	32.69	32.08	32.50	115,408	+0.18(+0.56%)
Nov 22, 2005	31.58	32.43	30.90	32.31	430,565	+0.66(+2.08%)
Nov 21, 2005	31.69	31.69	31.37	31.66	347,148	-0.03(-0.10%)
Nov 18, 2005	31.78	31.78	31.11	31.69	174,375	+0.02(+0.05%)
Nov 17, 2005	31.01	31.67	30.88	31.67	144,606	+0.30(+0.94%)
Nov 16, 2005	31.81	31.86	31.38	31.38	189,044	-0.43(-1.34%)
Nov 15, 2005	32.05	32.17	31.67	31.81	240,226	-0.23(-0.72%)
Nov 14, 2005	32.49	32.59	31.74	32.04	318,271	-0.36(-1.12%)
Nov 11, 2005	31.57	32.45	31.52	32.40	310,541	+0.71(+2.23%)
Nov 10, 2005	31.31	31.84	31.31	31.69	257,128	+0.39(+1.23%)
Nov 09, 2005	31.25	31.43	31.15	31.30	332,280	-0.18(-0.57%)
Nov 08, 2005	31.44	31.66	31.02	31.48	254,332	+0.04(+0.13%)
Nov 07, 2005	31.23	31.45	30.51	31.44	274,729	+0.15(+0.47%)
Nov 04, 2005	31.04	31.33	30.67	31.30	373,488	+0.23(+0.74%)
Nov 03, 2005	30.83	31.32	30.51	31.07	437,307	+0.32(+1.04%)
Nov 02, 2005	30.22	30.83	29.86	30.74	356,945	+0.81(+2.72%)

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.