Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.67	32.22	31.57	31.66	1,145,414	+0.11(+0.34%)
Sep 28, 2006	31.95	32.48	31.41	31.55	1,011,132	-0.10(-0.31%)
Sep 27, 2006	32.11	32.16	31.53	31.65	977,333	-0.35(-1.08%)
Sep 26, 2006	31.42	32.42	30.84	31.99	3,542,222	-0.94(-2.85%)
Sep 25, 2006	32.83	33.20	32.79	32.93	695,118	+0.03(+0.10%)
Sep 22, 2006	33.20	33.46	32.76	32.90	367,981	-0.43(-1.28%)
Sep 21, 2006	33.73	34.03	33.33	33.33	659,335	-0.30(-0.88%)
Sep 20, 2006	33.51	33.79	33.34	33.62	732,774	+0.36(+1.09%)
Sep 19, 2006	33.55	33.55	33.09	33.26	631,441	+0.03(+0.10%)
Sep 18, 2006	33.06	33.55	32.89	33.23	809,481	+0.22(+0.67%)
Sep 15, 2006	33.10	33.33	32.92	33.01	539,902	+0.03(+0.10%)
Sep 14, 2006	32.82	33.05	32.56	32.97	813,681	+0.05(+0.15%)
Sep 13, 2006	32.89	33.46	32.85	32.92	579,750	-0.13(-0.40%)
Sep 12, 2006	31.53	33.38	31.47	33.05	1,129,404	+1.42(+4.50%)
Sep 11, 2006	31.51	31.80	31.21	31.63	331,341	+0.07(+0.21%)
Sep 08, 2006	31.39	31.57	31.15	31.57	299,548	+0.35(+1.13%)
Sep 07, 2006	31.07	31.48	30.83	31.21	940,698	-0.07(-0.24%)
Sep 06, 2006	31.06	31.38	31.03	31.29	767,019	+0.02(+0.08%)
Sep 05, 2006	31.33	31.41	30.99	31.26	693,389	+0.02(+0.05%)
Sep 01, 2006	31.34	31.57	31.22	31.25	686,526	-0.06(-0.18%)
Aug 31, 2006	31.11	31.40	31.06	31.30	583,657	+0.16(+0.53%)
Aug 30, 2006	30.47	31.20	30.26	31.14	912,188	+0.77(+2.55%)
Aug 29, 2006	30.23	30.47	30.23	30.37	552,905	+0.08(+0.27%)
Aug 28, 2006	29.44	30.51	29.44	30.28	931,099	+0.67(+2.25%)
Aug 25, 2006	29.52	29.68	29.27	29.62	1,044,890	-0.08(-0.28%)
Aug 24, 2006	30.97	31.08	29.07	29.70	1,870,343	-1.45(-4.65%)
Aug 23, 2006	31.43	31.62	31.08	31.15	736,672	-0.21(-0.66%)
Aug 22, 2006	31.25	31.43	31.20	31.35	517,355	+0.16(+0.53%)
Aug 21, 2006	32.04	32.04	30.97	31.19	895,074	-0.88(-2.74%)
Aug 18, 2006	33.20	33.42	31.98	32.07	536,851	-1.18(-3.56%)
Aug 17, 2006	33.30	33.46	33.01	33.25	334,521	+0.08(+0.25%)
Aug 16, 2006	32.45	33.32	32.13	33.17	825,949	+1.06(+3.30%)
Aug 15, 2006	31.34	32.26	31.07	32.11	270,257	+0.95(+3.06%)
Aug 14, 2006	31.56	31.94	31.12	31.16	420,074	-0.24(-0.76%)
Aug 11, 2006	31.24	31.54	31.05	31.39	458,073	+0.03(+0.10%)
Aug 10, 2006	31.25	31.55	30.86	31.36	732,704	+0.23(+0.74%)
Aug 09, 2006	32.81	32.93	31.11	31.13	967,759	-1.40(-4.30%)
Aug 08, 2006	32.89	33.07	32.51	32.53	387,657	-0.26(-0.78%)
Aug 07, 2006	32.82	32.96	32.65	32.78	264,778	-0.26(-0.80%)
Aug 04, 2006	33.41	33.71	32.90	33.05	350,050	-0.18(-0.54%)
Aug 03, 2006	32.43	33.31	32.18	33.23	443,801	+0.75(+2.30%)
Aug 02, 2006	31.84	32.89	31.83	32.48	718,550	+0.49(+1.54%)
Aug 01, 2006	31.81	32.22	31.62	31.99	959,150	-0.02(-0.08%)
Jul 31, 2006	31.34	32.09	31.34	32.01	479,550	+0.26(+0.83%)
Jul 28, 2006	31.66	32.20	31.33	31.75	694,540	+0.01(+0.03%)
Jul 27, 2006	32.87	33.63	31.67	31.74	745,443	-0.76(-2.35%)
Jul 26, 2006	32.82	33.22	31.86	32.50	891,069	-0.28(-0.85%)
Jul 25, 2006	32.07	33.05	32.07	32.78	888,155	+0.62(+1.94%)
Jul 24, 2006	30.41	32.25	30.29	32.16	751,239	+0.75(+2.38%)
Jul 21, 2006	32.06	32.13	31.18	31.41	777,610	-0.27(-0.86%)
Jul 20, 2006	35.51	35.54	31.46	31.68	2,759,180	-2.49(-7.29%)
Jul 19, 2006	33.02	34.87	32.98	34.17	782,002	+1.19(+3.62%)
Jul 18, 2006	33.30	33.53	32.65	32.98	554,950	-0.41(-1.23%)
Jul 17, 2006	33.72	33.83	33.15	33.39	609,260	-0.21(-0.61%)
Jul 14, 2006	34.53	34.63	33.47	33.60	840,889	-0.82(-2.39%)
Jul 13, 2006	35.14	35.19	34.29	34.42	672,106	-0.98(-2.76%)
Jul 12, 2006	36.43	36.81	35.27	35.40	902,230	-0.90(-2.49%)
Jul 11, 2006	37.36	37.47	36.13	36.30	677,452	-1.27(-3.39%)
Jul 10, 2006	38.08	38.11	37.40	37.58	690,550	-0.33(-0.87%)
Jul 07, 2006	37.66	38.51	37.62	37.91	614,576	+0.13(+0.35%)
Jul 06, 2006	37.33	38.32	37.32	37.77	773,362	+0.62(+1.66%)
Jul 05, 2006	35.83	37.16	35.83	37.16	830,506	+1.18(+3.29%)

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.