Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	136.19	138.43	136.19	137.47	341,110	+2.11(+1.56%)
Oct 30, 2018	132.29	135.70	132.29	135.36	455,776	+2.26(+1.70%)
Oct 29, 2018	134.65	136.21	131.34	133.10	439,935	+0.02(+0.01%)
Oct 26, 2018	132.90	135.28	132.09	133.08	351,882	-1.63(-1.21%)
Oct 25, 2018	131.97	135.83	131.56	134.71	487,090	+3.73(+2.84%)
Oct 24, 2018	131.68	134.76	130.95	130.98	477,363	-0.83(-0.63%)
Oct 23, 2018	131.54	133.39	129.06	131.81	740,908	-1.52(-1.14%)
Oct 22, 2018	133.16	135.15	132.62	133.33	469,517	+0.31(+0.23%)
Oct 19, 2018	134.91	136.50	131.82	133.02	654,465	-1.24(-0.92%)
Oct 18, 2018	140.07	142.95	133.37	134.26	857,586	-1.78(-1.31%)
Oct 17, 2018	140.18	142.94	134.91	136.04	814,803	-4.09(-2.92%)
Oct 16, 2018	139.88	140.86	137.62	140.13	415,450	+1.16(+0.83%)
Oct 15, 2018	139.36	140.09	136.91	138.97	271,983	-0.77(-0.55%)
Oct 12, 2018	139.83	140.76	138.29	139.75	372,980	+1.25(+0.90%)
Oct 11, 2018	140.10	142.63	138.38	138.50	472,238	-1.75(-1.24%)
Oct 10, 2018	142.45	143.85	140.07	140.25	422,361	-2.85(-1.99%)
Oct 09, 2018	145.09	145.71	142.94	143.09	404,474	-2.57(-1.77%)
Oct 08, 2018	147.31	147.49	145.17	145.67	323,562	-1.25(-0.85%)
Oct 05, 2018	147.14	149.22	146.11	146.91	357,501	-1.22(-0.82%)
Oct 04, 2018	151.13	151.90	147.84	148.13	325,603	-4.22(-2.77%)
Oct 03, 2018	155.53	155.53	152.33	152.36	197,672	-2.57(-1.66%)
Oct 02, 2018	157.45	158.38	152.92	154.93	309,284	-2.58(-1.64%)
Oct 01, 2018	157.84	158.53	157.08	157.52	331,881	+0.11(+0.07%)
Sep 28, 2018	156.00	157.97	156.00	157.40	171,435	+1.41(+0.90%)
Sep 27, 2018	156.74	157.59	155.75	156.00	218,961	-0.82(-0.52%)
Sep 26, 2018	159.57	159.57	156.63	156.82	137,032	-2.21(-1.39%)
Sep 25, 2018	157.71	159.75	156.82	159.03	183,785	+1.08(+0.68%)
Sep 24, 2018	158.13	159.10	157.20	157.95	245,232	-1.75(-1.09%)
Sep 21, 2018	160.11	161.98	159.51	159.69	346,051	-0.18(-0.11%)
Sep 20, 2018	163.28	163.28	159.11	159.87	238,336	-2.73(-1.68%)
Sep 19, 2018	164.95	164.95	161.70	162.60	281,424	-2.17(-1.32%)
Sep 18, 2018	163.01	165.21	162.54	164.77	177,054	+1.78(+1.09%)
Sep 17, 2018	164.98	164.98	161.62	162.99	180,418	-1.59(-0.96%)
Sep 14, 2018	162.95	164.89	162.95	164.57	193,063	+1.19(+0.73%)
Sep 13, 2018	164.07	165.88	162.55	163.38	189,225	-0.40(-0.24%)
Sep 12, 2018	162.03	164.04	161.00	163.78	207,483	+1.99(+1.23%)
Sep 11, 2018	160.81	162.76	160.29	161.79	121,911	+0.67(+0.42%)
Sep 10, 2018	161.29	161.96	159.17	161.12	166,152	+0.86(+0.54%)
Sep 07, 2018	159.61	161.17	158.87	160.26	185,006	+0.65(+0.41%)
Sep 06, 2018	158.29	160.31	156.47	159.61	181,297	+1.59(+1.01%)
Sep 05, 2018	156.05	159.37	155.58	158.02	215,267	+1.28(+0.82%)
Sep 04, 2018	154.93	158.71	153.82	156.73	159,240	+1.80(+1.16%)
Aug 31, 2018		154.93	154.93	154.93	0	+1.24(+0.81%)
Aug 30, 2018	155.01	155.01	147.87	153.69	121,148	-1.33(-0.86%)
Aug 29, 2018	152.98	155.15	150.91	155.02	173,481	+2.86(+1.88%)
Aug 28, 2018	154.00	155.53	151.96	152.16	140,272	-1.89(-1.22%)
Aug 27, 2018	152.35	154.19	152.09	154.04	181,472	+2.23(+1.47%)
Aug 24, 2018	151.03	152.16	150.68	151.82	106,444	+0.83(+0.55%)
Aug 23, 2018	151.81	152.21	150.45	150.99	131,075	-0.86(-0.57%)
Aug 22, 2018	151.70	153.54	150.95	151.85	90,875	-0.97(-0.64%)
Aug 21, 2018	151.22	153.53	151.22	152.82	172,729	+1.46(+0.97%)
Aug 20, 2018	151.13	152.08	150.24	151.36	96,460	+0.84(+0.56%)
Aug 17, 2018	149.74	151.24	149.14	150.52	126,588	+0.58(+0.38%)
Aug 16, 2018	150.34	150.75	149.25	149.94	122,511	+0.44(+0.30%)
Aug 15, 2018	150.45	150.45	148.62	149.50	137,665	-1.90(-1.25%)
Aug 14, 2018	150.84	152.09	148.69	151.40	134,174	+1.08(+0.72%)
Aug 13, 2018	152.16	152.61	149.97	150.32	175,696	-1.31(-0.86%)
Aug 10, 2018	151.21	153.65	150.23	151.63	195,092	-0.12(-0.08%)
Aug 09, 2018	151.52	153.44	150.82	151.75	90,705	+0.07(+0.05%)
Aug 08, 2018	150.94	152.87	150.26	151.68	105,668	+0.72(+0.48%)
Aug 07, 2018	150.18	153.19	147.55	150.95	184,044	+1.25(+0.84%)
Aug 06, 2018	147.81	150.02	147.81	149.70	150,498	+1.86(+1.26%)
Aug 03, 2018	150.06	150.48	146.96	147.84	125,879	-1.50(-1.01%)
Aug 02, 2018	146.97	149.96	146.55	149.34	164,138	+1.45(+0.98%)

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.