Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.51	15.92	15.33	15.44	357,622	-0.10(-0.65%)
Aug 30, 2010	15.89	16.02	15.54	15.54	224,967	-0.44(-2.72%)
Aug 27, 2010	16.08	16.08	15.56	15.98	539,364	+0.08(+0.53%)
Aug 26, 2010	15.95	16.05	15.52	15.89	750,024	-0.03(-0.21%)
Aug 25, 2010	15.77	15.98	15.57	15.92	483,127	+0.00(+0.00%)
Aug 24, 2010	16.04	16.09	15.87	15.92	554,205	-0.30(-1.86%)
Aug 23, 2010	16.44	16.57	16.21	16.23	226,243	-0.13(-0.82%)
Aug 20, 2010	16.19	16.42	15.98	16.36	224,053	+0.06(+0.36%)
Aug 19, 2010	16.94	17.02	16.19	16.30	404,350	-0.63(-3.71%)
Aug 18, 2010	17.05	17.05	16.77	16.93	621,867	-0.09(-0.54%)
Aug 17, 2010	17.13	17.14	16.90	17.02	549,659	+0.12(+0.69%)
Aug 16, 2010	16.75	16.95	16.67	16.90	417,257	+0.12(+0.70%)
Aug 13, 2010	17.21	17.46	16.77	16.79	310,506	-0.54(-3.14%)
Aug 12, 2010	16.95	17.33	16.95	17.33	467,210	+0.13(+0.73%)
Aug 11, 2010	17.92	18.09	17.15	17.21	611,811	-0.96(-5.27%)
Aug 10, 2010	18.60	18.79	18.12	18.16	353,446	-0.71(-3.75%)
Aug 09, 2010	18.91	18.92	18.61	18.87	264,409	+0.14(+0.75%)
Aug 06, 2010	18.93	19.03	18.49	18.73	261,871	-0.42(-2.17%)
Aug 05, 2010	19.17	19.35	18.92	19.14	197,463	-0.23(-1.20%)
Aug 04, 2010	18.94	19.42	18.75	19.38	462,277	+0.47(+2.51%)
Aug 03, 2010	18.64	19.06	18.49	18.90	316,513	+0.17(+0.89%)
Aug 02, 2010	18.68	18.90	18.46	18.74	241,452	+0.33(+1.81%)
Jul 30, 2010	18.37	18.76	18.22	18.40	334,296	-0.27(-1.47%)
Jul 29, 2010	18.78	18.80	18.32	18.68	352,015	+0.00(+0.00%)
Jul 28, 2010	19.37	19.47	18.59	18.68	506,317	-0.68(-3.52%)
Jul 27, 2010	18.84	19.38	18.73	19.36	751,132	+0.56(+2.96%)
Jul 26, 2010	18.12	18.81	17.98	18.80	444,100	+0.77(+4.29%)
Jul 23, 2010	17.24	18.12	17.21	18.03	473,008	+0.66(+3.78%)
Jul 22, 2010	18.25	18.38	16.99	17.37	1,122,492	-0.58(-3.24%)
Jul 21, 2010	18.19	18.43	17.86	17.95	505,603	-0.22(-1.19%)
Jul 20, 2010	17.55	18.22	17.54	18.17	258,715	+0.37(+2.06%)
Jul 19, 2010	17.82	18.05	17.51	17.80	252,608	-0.01(-0.05%)
Jul 16, 2010	18.29	18.58	17.76	17.81	651,936	-0.67(-3.60%)
Jul 15, 2010	18.57	18.64	18.21	18.48	288,049	-0.13(-0.71%)
Jul 14, 2010	18.59	18.86	18.45	18.61	251,487	-0.10(-0.53%)
Jul 13, 2010	18.31	18.76	18.12	18.71	412,642	+0.69(+3.83%)
Jul 12, 2010	18.24	18.54	17.90	18.02	296,477	-0.29(-1.59%)
Jul 09, 2010	17.97	18.32	17.78	18.31	723,287	+0.57(+3.23%)
Jul 08, 2010	17.89	18.32	17.45	17.74	469,402	+0.03(+0.14%)
Jul 07, 2010	17.25	17.77	17.13	17.71	459,085	+0.58(+3.40%)
Jul 06, 2010	17.88	17.93	16.94	17.13	551,607	-0.44(-2.51%)
Jul 02, 2010	18.20	18.34	17.45	17.57	542,013	-0.47(-2.58%)
Jul 01, 2010	18.30	18.44	17.88	18.04	848,778	-0.19(-1.05%)
Jun 30, 2010	18.80	18.93	18.17	18.23	622,945	-0.62(-3.31%)
Jun 29, 2010	19.14	19.22	18.69	18.85	539,399	-0.26(-1.35%)
Jun 25, 2010	18.85	19.18	18.69	19.11	1,534,473	+0.40(+2.13%)
Jun 24, 2010	18.55	18.92	18.41	18.71	475,518	-0.01(-0.04%)
Jun 23, 2010	18.72	18.93	18.39	18.72	278,778	+0.00(+0.00%)
Jun 22, 2010	19.28	19.56	18.72	18.72	365,342	-0.44(-2.30%)
Jun 21, 2010	19.61	19.69	19.01	19.16	177,845	-0.18(-0.95%)
Jun 18, 2010	19.36	19.43	18.66	19.34	581,941	+0.13(+0.69%)
Jun 17, 2010	19.26	19.33	18.62	19.21	708,281	-0.07(-0.34%)
Jun 16, 2010	19.58	19.68	19.20	19.28	494,723	-0.42(-2.11%)
Jun 15, 2010	20.12	20.17	19.62	19.69	658,098	-0.31(-1.54%)
Jun 14, 2010	19.99	20.37	19.93	20.00	547,989	+0.13(+0.67%)
Jun 11, 2010	19.43	19.87	19.38	19.87	507,908	+0.15(+0.74%)
Jun 10, 2010	19.31	19.73	19.28	19.72	714,671	+0.59(+3.06%)
Jun 09, 2010	18.98	19.40	18.93	19.13	838,073	+0.27(+1.45%)
Jun 08, 2010	19.03	19.15	18.54	18.86	700,564	-0.12(-0.61%)
Jun 07, 2010	19.55	19.70	18.97	18.98	516,018	-0.54(-2.77%)
Jun 04, 2010	19.85	20.20	19.47	19.52	896,006	-0.76(-3.73%)
Jun 03, 2010	19.98	20.43	19.92	20.27	268,307	+0.22(+1.08%)
Jun 02, 2010	19.50	20.07	19.22	20.06	411,992	+0.62(+3.21%)

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.