Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.97	20.08	19.46	19.59	907,441	-0.62(-3.05%)
Aug 28, 2009	19.60	20.55	19.37	20.20	987,612	+0.64(+3.28%)
Aug 27, 2009	19.19	19.63	18.76	19.56	808,546	+0.39(+2.02%)
Aug 26, 2009	18.87	19.24	18.77	19.18	465,909	+0.23(+1.22%)
Aug 25, 2009	18.56	18.98	18.35	18.95	325,400	+0.42(+2.26%)
Aug 24, 2009	18.73	18.91	18.36	18.53	298,930	-0.21(-1.10%)
Aug 21, 2009	18.40	18.77	18.13	18.73	458,471	+0.67(+3.69%)
Aug 20, 2009	18.08	18.28	17.94	18.07	396,802	-0.03(-0.18%)
Aug 19, 2009	17.75	18.21	17.38	18.10	551,831	+0.20(+1.10%)
Aug 18, 2009	17.49	18.21	17.47	17.90	470,907	+0.48(+2.74%)
Aug 17, 2009	17.87	18.05	17.43	17.43	970,533	-0.84(-4.59%)
Aug 14, 2009	19.51	19.51	18.13	18.26	1,005,692	-1.33(-6.80%)
Aug 13, 2009	19.37	19.77	18.91	19.60	560,930	+0.35(+1.84%)
Aug 12, 2009	19.08	19.48	19.05	19.24	656,746	+0.21(+1.08%)
Aug 11, 2009	19.31	19.45	19.00	19.04	638,489	-0.39(-2.03%)
Aug 10, 2009	19.61	19.79	19.28	19.43	876,261	-0.24(-1.21%)
Aug 07, 2009	19.84	20.06	19.59	19.67	1,018,904	+0.18(+0.93%)
Aug 06, 2009	19.55	20.05	19.47	19.49	866,264	-0.03(-0.17%)
Aug 05, 2009	19.54	19.69	19.11	19.52	646,432	-0.04(-0.21%)
Aug 04, 2009	19.52	19.69	19.33	19.56	971,344	+0.01(+0.04%)
Aug 03, 2009	19.52	19.90	19.36	19.56	764,828	+0.10(+0.51%)
Jul 31, 2009	18.97	19.56	18.86	19.46	1,249,325	+0.48(+2.51%)
Jul 30, 2009	19.12	19.46	18.63	18.98	839,812	+0.14(+0.74%)
Jul 29, 2009	18.66	19.15	18.54	18.84	984,132	+0.23(+1.24%)
Jul 28, 2009	18.34	18.75	18.21	18.61	1,844,467	+0.21(+1.12%)
Jul 27, 2009	18.64	19.44	18.10	18.40	2,030,524	-1.35(-6.83%)
Jul 24, 2009	18.75	19.78	18.70	19.75	2,296,779	+0.47(+2.43%)
Jul 23, 2009	16.93	19.33	16.77	19.28	5,770,354	+4.10(+26.96%)
Jul 22, 2009	14.95	15.42	14.95	15.19	900,530	+0.12(+0.82%)
Jul 21, 2009	14.88	15.08	14.61	15.07	734,083	+0.23(+1.55%)
Jul 20, 2009	14.83	14.88	14.43	14.84	1,011,040	-0.24(-1.58%)
Jul 17, 2009	15.08	15.21	14.88	15.07	537,135	+0.03(+0.22%)
Jul 16, 2009	14.97	15.24	14.86	15.04	815,364	+0.01(+0.06%)
Jul 15, 2009	14.88	15.17	14.81	15.03	834,954	+0.31(+2.12%)
Jul 14, 2009	13.90	14.94	13.80	14.72	1,408,577	+0.77(+5.54%)
Jul 13, 2009	13.54	13.95	13.19	13.95	488,664	+0.61(+4.56%)
Jul 10, 2009	12.95	13.35	12.88	13.34	313,590	+0.35(+2.72%)
Jul 09, 2009	13.12	13.23	12.92	12.98	386,260	-0.10(-0.75%)
Jul 08, 2009	13.15	13.26	12.91	13.08	534,789	-0.07(-0.50%)
Jul 07, 2009	13.16	13.32	13.02	13.15	758,700	-0.05(-0.37%)
Jul 06, 2009	13.10	13.53	12.89	13.20	511,475	+0.09(+0.69%)
Jul 02, 2009	13.57	13.65	13.07	13.11	557,691	-0.58(-4.26%)
Jul 01, 2009	13.73	13.96	13.62	13.69	427,270	+0.07(+0.54%)
Jun 30, 2009	13.63	13.75	13.49	13.62	678,257	+0.03(+0.24%)
Jun 29, 2009	13.19	13.69	13.11	13.59	614,673	+0.39(+2.93%)
Jun 26, 2009	12.91	13.26	12.91	13.20	1,272,190	+0.25(+1.97%)
Jun 25, 2009	12.59	12.94	12.55	12.94	955,768	+0.28(+2.21%)
Jun 24, 2009	12.95	13.60	12.61	12.66	794,285	-0.12(-0.90%)
Jun 23, 2009	13.48	13.77	12.75	12.78	1,635,380	-0.59(-4.43%)
Jun 22, 2009	13.86	13.97	13.12	13.37	1,401,297	-0.58(-4.13%)
Jun 19, 2009	14.16	14.37	13.90	13.95	782,107	-0.15(-1.05%)
Jun 18, 2009	14.24	14.64	14.05	14.10	304,972	-0.21(-1.49%)
Jun 17, 2009	14.00	14.45	13.97	14.31	721,430	+0.35(+2.53%)
Jun 16, 2009	14.60	14.75	13.92	13.96	505,407	-0.69(-4.72%)
Jun 15, 2009	14.61	14.84	14.31	14.65	477,929	-0.12(-0.78%)
Jun 12, 2009	15.32	15.34	14.60	14.76	757,489	+0.16(+1.13%)
Jun 11, 2009	14.33	14.67	14.24	14.60	393,048	+0.26(+1.84%)
Jun 10, 2009	14.70	15.02	14.02	14.33	466,841	-0.32(-2.19%)
Jun 09, 2009	14.58	14.70	14.44	14.65	230,175	+0.07(+0.51%)
Jun 08, 2009	14.60	14.84	14.34	14.58	220,801	-0.23(-1.55%)
Jun 05, 2009	14.99	15.09	14.65	14.81	209,625	-0.09(-0.61%)
Jun 04, 2009	14.88	14.94	14.56	14.90	341,865	-0.06(-0.38%)
Jun 03, 2009	14.95	15.17	14.71	14.96	246,901	-0.16(-1.09%)
Jun 02, 2009	14.78	15.20	14.66	15.12	379,661	+0.32(+2.17%)

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.