Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.62	13.75	13.49	13.62	678,325	+0.03(+0.24%)
Jun 29, 2009	13.19	13.69	13.11	13.58	614,735	+0.39(+2.93%)
Jun 26, 2009	12.91	13.25	12.91	13.20	1,272,318	+0.25(+1.97%)
Jun 25, 2009	12.59	12.94	12.55	12.94	955,864	+0.28(+2.21%)
Jun 24, 2009	12.95	13.60	12.61	12.66	794,365	-0.12(-0.90%)
Jun 23, 2009	13.48	13.77	12.75	12.78	1,635,545	-0.59(-4.43%)
Jun 22, 2009	13.86	13.97	13.12	13.37	1,401,438	-0.58(-4.13%)
Jun 19, 2009	14.16	14.36	13.90	13.95	782,185	-0.15(-1.05%)
Jun 18, 2009	14.24	14.64	14.04	14.09	305,002	-0.21(-1.49%)
Jun 17, 2009	14.00	14.45	13.97	14.31	721,503	+0.35(+2.53%)
Jun 16, 2009	14.60	14.75	13.92	13.95	505,458	-0.69(-4.72%)
Jun 15, 2009	14.61	14.83	14.31	14.64	477,977	-0.12(-0.78%)
Jun 12, 2009	15.32	15.34	14.60	14.76	757,565	+0.16(+1.13%)
Jun 11, 2009	14.32	14.67	14.24	14.60	393,088	+0.26(+1.84%)
Jun 10, 2009	14.70	15.01	14.02	14.33	466,888	-0.32(-2.19%)
Jun 09, 2009	14.58	14.70	14.44	14.65	230,198	+0.07(+0.51%)
Jun 08, 2009	14.60	14.84	14.34	14.58	220,824	-0.23(-1.55%)
Jun 05, 2009	14.99	15.09	14.64	14.81	209,646	-0.09(-0.61%)
Jun 04, 2009	14.87	14.94	14.55	14.90	341,899	-0.06(-0.38%)
Jun 03, 2009	14.95	15.17	14.71	14.96	246,926	-0.16(-1.09%)
Jun 02, 2009	14.78	15.20	14.66	15.12	379,699	+0.32(+2.17%)
Jun 01, 2009	14.46	14.90	14.23	14.80	632,516	+0.47(+3.27%)
May 29, 2009	14.36	14.38	13.98	14.33	646,589	+0.06(+0.40%)
May 28, 2009	14.51	14.51	13.95	14.27	504,043	-0.21(-1.47%)
May 27, 2009	14.44	14.72	14.23	14.49	444,816	-0.02(-0.11%)
May 26, 2009	13.90	14.59	13.87	14.50	511,455	+0.61(+4.38%)
May 22, 2009	14.41	14.41	13.79	13.90	421,840	-0.40(-2.82%)
May 21, 2009	14.46	14.50	14.03	14.30	456,887	-0.28(-1.92%)
May 20, 2009	14.80	14.98	14.43	14.58	525,145	-0.22(-1.50%)
May 19, 2009	14.71	15.05	14.55	14.80	543,537	+0.05(+0.33%)
May 18, 2009	14.12	14.75	14.12	14.75	373,762	+0.66(+4.67%)
May 15, 2009	13.99	14.27	13.94	14.09	381,192	+0.18(+1.30%)
May 14, 2009	13.97	14.18	13.81	13.91	434,445	+0.10(+0.71%)
May 13, 2009	14.55	14.55	13.80	13.81	596,176	-0.90(-6.09%)
May 12, 2009	15.22	15.29	14.41	14.71	366,253	-0.42(-2.77%)
May 11, 2009	14.96	15.37	14.84	15.13	486,751	-0.06(-0.38%)
May 08, 2009	15.01	15.66	14.80	15.19	576,150	+0.34(+2.27%)
May 07, 2009	15.25	15.40	14.69	14.85	525,475	-0.21(-1.37%)
May 06, 2009	15.31	15.38	14.88	15.06	605,049	-0.11(-0.71%)
May 05, 2009	15.17	15.75	14.98	15.16	499,320	-0.01(-0.05%)
May 04, 2009	14.78	15.59	14.61	15.17	663,361	+0.46(+3.13%)
May 01, 2009	14.61	14.80	14.41	14.71	725,343	+0.02(+0.17%)
Apr 30, 2009	14.53	14.99	14.53	14.69	1,439,665	+0.23(+1.59%)
Apr 29, 2009	13.74	14.63	13.72	14.46	889,610	+0.77(+5.65%)
Apr 28, 2009	13.61	13.87	13.57	13.68	477,502	-0.08(-0.60%)
Apr 27, 2009	13.71	14.04	13.55	13.76	994,940	-0.24(-1.70%)
Apr 24, 2009	13.47	14.12	13.21	14.00	1,008,311	+0.61(+4.54%)
Apr 23, 2009	12.43	14.36	12.24	13.39	1,223,407	+0.22(+1.69%)
Apr 22, 2009	12.38	13.27	12.38	13.17	727,497	+0.58(+4.64%)
Apr 21, 2009	12.39	12.66	12.28	12.59	304,396	+0.09(+0.72%)
Apr 20, 2009	12.98	12.98	12.33	12.50	590,606	-0.70(-5.30%)
Apr 17, 2009	12.37	13.32	12.28	13.20	708,203	+0.90(+7.29%)
Apr 16, 2009	11.94	12.38	11.87	12.30	313,354	+0.49(+4.18%)
Apr 15, 2009	11.57	11.88	11.51	11.81	288,058	+0.21(+1.77%)
Apr 14, 2009	11.81	11.90	11.56	11.60	335,855	-0.33(-2.76%)
Apr 13, 2009	11.74	12.01	11.60	11.93	533,497	-0.02(-0.21%)
Apr 09, 2009	11.45	12.00	11.39	11.96	581,963	+0.76(+6.75%)
Apr 08, 2009	11.21	11.36	11.08	11.20	452,164	+0.03(+0.29%)
Apr 07, 2009	11.64	11.68	11.16	11.17	501,659	-0.66(-5.56%)
Apr 06, 2009	11.98	12.10	11.68	11.82	361,865	-0.23(-1.91%)
Apr 03, 2009	12.13	12.21	11.90	12.05	501,573	-0.07(-0.61%)
Apr 02, 2009	11.33	12.33	11.33	12.13	1,091,503	+0.91(+8.14%)

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.