Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.63	32.63	31.82	31.86	255,968	-0.85(-2.61%)
Apr 27, 2012	32.55	33.00	32.25	32.71	251,114	+0.38(+1.17%)
Apr 26, 2012	32.03	32.64	32.01	32.33	309,110	+0.22(+0.67%)
Apr 25, 2012	32.31	32.62	31.88	32.12	411,659	+0.26(+0.81%)
Apr 24, 2012	31.60	32.13	31.39	31.86	383,484	+0.33(+1.04%)
Apr 23, 2012	31.57	31.89	31.33	31.53	492,686	-0.60(-1.88%)
Apr 20, 2012	34.02	34.02	31.74	32.13	782,233	-0.52(-1.59%)
Apr 19, 2012	34.09	34.92	32.35	32.65	776,629	-0.85(-2.55%)
Apr 18, 2012	32.96	33.58	32.76	33.51	433,826	+0.28(+0.83%)
Apr 17, 2012	33.38	33.44	32.72	33.23	701,631	-0.13(-0.39%)
Apr 16, 2012	33.09	33.39	32.58	33.36	395,403	+0.41(+1.23%)
Apr 13, 2012	32.29	33.17	32.23	32.95	359,066	+0.65(+2.00%)
Apr 12, 2012	31.50	32.43	31.50	32.31	202,506	+0.77(+2.44%)
Apr 11, 2012	31.18	31.54	31.18	31.54	198,153	+0.54(+1.75%)
Apr 10, 2012	31.12	31.29	30.86	31.00	330,054	-0.15(-0.47%)
Apr 09, 2012	31.21	31.37	31.07	31.14	125,462	-0.75(-2.35%)
Apr 05, 2012	31.61	31.94	31.58	31.89	202,219	+0.00(+0.00%)
Apr 04, 2012	32.00	32.00	31.48	31.89	252,269	-0.48(-1.49%)
Apr 03, 2012	32.39	32.80	32.26	32.38	162,595	-0.18(-0.56%)
Apr 02, 2012	31.85	32.58	31.84	32.56	238,193	+0.26(+0.80%)
Mar 30, 2012	32.91	32.91	32.29	32.30	177,746	-0.28(-0.87%)
Mar 29, 2012	32.64	32.68	31.95	32.58	168,935	-0.36(-1.10%)
Mar 28, 2012	32.72	32.95	32.32	32.95	247,191	+0.17(+0.53%)
Mar 27, 2012	32.74	32.96	32.54	32.77	237,405	+0.09(+0.29%)
Mar 26, 2012	31.76	32.77	31.76	32.68	255,081	+1.17(+3.70%)
Mar 23, 2012	31.40	31.58	30.92	31.51	129,232	+0.14(+0.44%)
Mar 22, 2012	31.21	31.48	30.93	31.37	170,163	-0.23(-0.74%)
Mar 21, 2012	31.53	31.71	31.30	31.61	187,683	+0.10(+0.33%)
Mar 20, 2012	31.35	31.74	31.27	31.50	136,915	-0.17(-0.54%)
Mar 19, 2012	31.35	31.98	31.09	31.68	148,765	+0.19(+0.60%)
Mar 16, 2012	31.73	31.73	31.05	31.49	390,345	-0.14(-0.44%)
Mar 15, 2012	31.34	31.64	30.89	31.63	178,404	+0.35(+1.10%)
Mar 14, 2012	31.40	31.43	31.00	31.28	207,992	-0.09(-0.30%)
Mar 13, 2012	31.44	31.44	30.87	31.37	406,691	+0.28(+0.92%)
Mar 12, 2012	31.01	31.18	30.84	31.09	540,805	+0.16(+0.50%)
Mar 09, 2012	30.82	31.32	30.77	30.93	231,864	+0.03(+0.11%)
Mar 08, 2012	30.41	30.97	29.99	30.90	330,419	+0.71(+2.34%)
Mar 07, 2012	30.22	30.29	30.00	30.19	247,717	+0.13(+0.43%)
Mar 06, 2012	30.47	30.68	29.90	30.06	172,842	-0.70(-2.29%)
Mar 05, 2012	30.72	30.98	30.38	30.77	172,482	-0.04(-0.14%)
Mar 02, 2012	31.59	31.62	30.52	30.81	293,164	-0.82(-2.58%)
Mar 01, 2012	31.53	32.01	31.46	31.63	221,724	+0.34(+1.07%)
Feb 29, 2012	32.02	32.04	31.28	31.29	194,941	-0.63(-1.97%)
Feb 28, 2012	32.20	33.03	31.58	31.92	214,378	-0.32(-0.99%)
Feb 27, 2012	32.30	32.40	31.81	32.24	136,801	-0.39(-1.19%)
Feb 24, 2012	32.98	32.98	32.36	32.63	245,097	-0.31(-0.94%)
Feb 23, 2012	32.45	33.10	32.25	32.93	313,982	+0.62(+1.92%)
Feb 22, 2012	32.10	32.56	31.85	32.32	350,858	+0.09(+0.27%)
Feb 21, 2012	32.41	32.52	31.89	32.23	372,387	-0.18(-0.56%)
Feb 17, 2012	31.71	32.76	31.63	32.41	613,156	+0.70(+2.20%)
Feb 16, 2012	29.62	31.93	29.62	31.71	733,255	+2.23(+7.55%)
Feb 15, 2012	29.81	30.01	29.38	29.49	181,201	-0.14(-0.46%)
Feb 14, 2012	29.66	29.83	29.45	29.62	162,285	-0.27(-0.89%)
Feb 13, 2012	29.96	30.37	29.79	29.89	156,116	+0.37(+1.25%)
Feb 10, 2012	29.58	29.69	29.49	29.52	194,602	-0.37(-1.24%)
Feb 09, 2012	29.93	30.05	29.75	29.89	143,348	-0.03(-0.09%)
Feb 08, 2012	30.10	30.36	29.77	29.92	132,304	-0.04(-0.14%)
Feb 07, 2012	30.02	30.13	29.91	29.96	233,561	-0.17(-0.57%)
Feb 06, 2012	30.09	30.17	29.69	30.13	200,958	-0.09(-0.28%)
Feb 03, 2012	30.59	30.97	30.19	30.22	275,888	+0.20(+0.66%)
Feb 02, 2012	29.92	30.13	29.81	30.02	299,497	+0.02(+0.06%)

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.