Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.056	5.197	5.056	5.118	285,949	+0.06(+1.22%)
Nov 27, 2002	4.889	5.064	4.889	5.056	586,401	+0.15(+3.11%)
Nov 26, 2002	4.856	4.954	4.848	4.904	395,129	+0.02(+0.33%)
Nov 25, 2002	4.754	4.913	4.741	4.887	459,981	+0.11(+2.24%)
Nov 22, 2002	4.759	4.871	4.671	4.780	713,368	-0.10(-2.10%)
Nov 21, 2002	4.590	4.882	4.561	4.882	502,668	+0.29(+6.26%)
Nov 20, 2002	4.564	4.627	4.549	4.595	439,732	+0.01(+0.25%)
Nov 19, 2002	4.629	4.670	4.556	4.584	377,890	-0.06(-1.40%)
Nov 18, 2002	4.733	4.841	4.597	4.649	598,714	-0.14(-2.95%)
Nov 15, 2002	4.764	4.832	4.681	4.790	447,394	+0.02(+0.34%)
Nov 14, 2002	4.775	4.871	4.704	4.774	385,005	-0.01(-0.20%)
Nov 13, 2002	4.717	4.785	4.639	4.783	466,275	+0.07(+1.42%)
Nov 12, 2002	4.637	4.791	4.637	4.717	576,550	+0.04(+0.83%)
Nov 11, 2002	4.931	4.931	4.564	4.678	1,562,459	-0.28(-5.70%)
Nov 08, 2002	4.891	5.022	4.873	4.960	244,903	-0.00(-0.03%)
Nov 07, 2002	4.962	5.105	4.891	4.962	334,930	-0.07(-1.32%)
Nov 06, 2002	4.934	5.064	4.869	5.029	939,391	+0.06(+1.24%)
Nov 05, 2002	5.033	5.059	4.942	4.967	1,100,015	-0.06(-1.29%)
Nov 04, 2002	4.832	5.051	4.824	5.032	1,463,130	+0.21(+4.31%)
Nov 01, 2002	4.668	4.840	4.655	4.824	649,884	+0.19(+4.21%)
Oct 31, 2002	4.580	4.670	4.558	4.629	322,099	+0.02(+0.46%)
Oct 30, 2002	4.475	4.662	4.475	4.608	385,826	+0.11(+2.53%)
Oct 29, 2002	4.484	4.540	4.418	4.494	630,456	-0.03(-0.60%)
Oct 28, 2002	4.611	4.622	4.546	4.521	543,166	-0.11(-2.29%)
Oct 25, 2002	4.597	4.627	4.558	4.627	336,024	+0.07(+1.46%)
Oct 24, 2002	4.579	4.726	4.556	4.561	383,910	-0.05(-1.12%)
Oct 23, 2002	4.574	4.629	4.509	4.613	343,686	+0.06(+1.39%)
Oct 22, 2002	4.509	4.647	4.506	4.549	476,399	+0.00(+0.04%)
Oct 21, 2002	4.462	4.564	4.385	4.548	471,747	+0.08(+1.85%)
Oct 18, 2002	4.465	4.467	4.346	4.465	493,091	+0.01(+0.15%)
Oct 17, 2002	4.303	4.458	4.303	4.458	687,695	+0.22(+5.08%)
Oct 16, 2002	4.098	4.330	3.922	4.242	1,403,871	+0.07(+1.59%)
Oct 15, 2002	4.467	4.663	4.127	4.176	2,762,899	-0.20(-4.53%)
Oct 14, 2002	4.304	4.374	4.223	4.374	586,674	+0.10(+2.28%)
Oct 11, 2002	4.249	4.337	4.249	4.277	553,838	+0.05(+1.27%)
Oct 10, 2002	4.208	4.312	4.174	4.223	966,284	+0.01(+0.19%)
Oct 09, 2002	4.181	4.272	4.174	4.215	478,041	+0.03(+0.78%)
Oct 08, 2002	4.087	4.239	4.085	4.182	519,634	+0.07(+1.78%)
Oct 07, 2002	4.168	4.236	4.078	4.109	667,671	-0.09(-2.17%)
Oct 04, 2002	4.329	4.410	4.187	4.200	637,297	-0.14(-3.15%)
Oct 03, 2002	4.431	4.510	4.334	4.337	463,265	-0.07(-1.69%)
Oct 02, 2002	4.661	4.710	4.411	4.411	951,431	-0.27(-5.82%)
Oct 01, 2002	4.434	4.702	4.320	4.684	1,145,165	+0.23(+5.21%)
Sep 30, 2002	4.369	4.493	4.242	4.452	1,049,392	+0.09(+2.12%)
Sep 27, 2002	4.520	4.532	4.356	4.359	786,976	-0.15(-3.28%)
Sep 26, 2002	4.353	4.540	4.346	4.507	1,417,980	+0.15(+3.35%)
Sep 25, 2002	4.275	4.385	4.210	4.361	781,760	+0.08(+1.98%)
Sep 24, 2002	4.191	4.335	4.150	4.276	1,386,966	+0.05(+1.18%)
Sep 23, 2002	4.126	4.239	4.119	4.226	644,882	+0.04(+0.89%)
Sep 20, 2002	4.111	4.233	4.111	4.189	821,402	+0.12(+2.83%)
Sep 19, 2002	4.189	4.270	4.074	4.074	1,774,281	-0.12(-2.79%)
Sep 18, 2002	4.204	4.303	4.077	4.191	1,203,449	-0.05(-1.22%)
Sep 17, 2002	4.525	4.531	4.216	4.242	2,043,661	-0.35(-7.57%)
Sep 16, 2002	4.640	4.726	4.549	4.590	263,464	-0.06(-1.36%)
Sep 13, 2002	4.588	4.696	4.517	4.653	351,671	+0.04(+0.84%)
Sep 12, 2002	4.668	4.668	4.569	4.614	244,975	-0.03(-0.66%)
Sep 11, 2002	4.800	4.838	4.637	4.645	375,154	-0.19(-4.03%)
Sep 10, 2002	4.710	4.840	4.710	4.840	936,244	+0.13(+2.65%)
Sep 09, 2002	4.605	4.759	4.501	4.715	430,204	+0.13(+2.80%)
Sep 06, 2002	4.496	4.588	4.491	4.587	238,336	+0.14(+3.25%)
Sep 05, 2002	4.480	4.528	4.298	4.442	476,399	-0.08(-1.80%)
Sep 04, 2002	4.272	4.567	4.272	4.523	421,535	+0.18(+4.15%)

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.