Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	198.45	200.28	196.98	197.94	272,894	+0.41(+0.21%)
Oct 30, 2019	192.85	197.72	192.50	197.52	266,183	+5.11(+2.66%)
Oct 29, 2019	189.95	194.20	189.95	192.41	223,229	+1.97(+1.04%)
Oct 28, 2019	191.78	193.17	190.19	190.44	232,628	-0.54(-0.28%)
Oct 25, 2019	193.70	195.04	190.92	190.98	262,998	-3.40(-1.75%)
Oct 24, 2019	196.73	198.64	193.62	194.38	252,661	-2.14(-1.09%)
Oct 23, 2019	203.20	203.20	195.38	196.52	333,777	-6.67(-3.28%)
Oct 22, 2019	202.58	205.74	199.86	203.19	344,857	+2.31(+1.15%)
Oct 21, 2019	205.04	207.01	199.75	200.88	440,459	-6.66(-3.21%)
Oct 18, 2019	204.27	208.06	202.20	207.54	646,493	+4.28(+2.11%)
Oct 17, 2019	217.78	217.78	196.74	203.25	856,133	+11.67(+6.09%)
Oct 16, 2019	195.50	195.73	185.85	191.58	463,841	-4.03(-2.06%)
Oct 15, 2019	193.85	195.83	193.06	195.61	194,200	+2.60(+1.34%)
Oct 14, 2019	193.74	194.46	191.47	193.01	141,258	-0.97(-0.50%)
Oct 11, 2019	193.59	196.39	193.59	193.99	120,497	+1.73(+0.90%)
Oct 10, 2019	192.55	193.19	190.97	192.26	97,844	+1.32(+0.69%)
Oct 09, 2019	191.60	194.39	190.94	190.94	130,234	-0.61(-0.32%)
Oct 08, 2019	192.16	194.25	190.59	191.55	172,776	-0.90(-0.47%)
Oct 07, 2019	192.56	193.21	190.85	192.45	145,256	-0.01(-0.00%)
Oct 04, 2019	188.24	192.84	188.24	192.46	131,499	+4.35(+2.31%)
Oct 03, 2019	189.65	190.11	187.05	188.11	158,402	-1.56(-0.83%)
Oct 02, 2019	190.22	190.57	187.06	189.67	199,574	-0.44(-0.23%)
Oct 01, 2019	193.17	194.20	189.53	190.11	219,552	-2.39(-1.24%)
Sep 30, 2019	189.91	192.63	189.18	192.50	190,506	+2.08(+1.09%)
Sep 27, 2019	189.93	191.33	188.63	190.42	143,234	+1.12(+0.59%)
Sep 26, 2019	191.02	193.34	189.25	189.30	140,075	-2.08(-1.09%)
Sep 25, 2019	189.54	191.74	187.66	191.38	210,512	+1.43(+0.75%)
Sep 24, 2019	190.88	191.76	187.96	189.95	192,500	+0.35(+0.19%)
Sep 23, 2019	187.40	191.04	186.48	189.60	197,076	+2.54(+1.36%)
Sep 20, 2019	184.54	188.37	184.54	187.06	577,338	+3.87(+2.11%)
Sep 19, 2019	181.50	184.07	179.91	183.18	164,448	+2.59(+1.43%)
Sep 18, 2019	181.69	183.84	178.67	180.60	189,149	-0.69(-0.38%)
Sep 17, 2019	177.77	181.96	177.14	181.28	206,882	+3.50(+1.97%)
Sep 16, 2019	180.86	181.98	177.67	177.78	213,101	-3.55(-1.96%)
Sep 13, 2019	183.28	184.16	179.81	181.33	248,014	-1.06(-0.58%)
Sep 12, 2019	179.87	183.69	179.16	182.39	257,484	+3.52(+1.97%)
Sep 11, 2019	180.11	180.11	176.68	178.87	393,698	-0.34(-0.19%)
Sep 10, 2019	185.54	185.54	178.16	179.21	269,648	-6.81(-3.66%)
Sep 09, 2019	192.73	192.73	185.81	186.02	281,219	-6.36(-3.30%)
Sep 06, 2019	193.67	195.62	191.81	192.37	217,628	-1.29(-0.67%)
Sep 05, 2019	190.42	194.34	189.93	193.66	184,267	+4.84(+2.56%)
Sep 04, 2019	187.54	189.30	186.72	188.82	210,704	+2.83(+1.52%)
Sep 03, 2019	186.82	187.98	184.10	186.00	280,496	-1.42(-0.76%)
Aug 30, 2019	189.92	190.38	186.93	187.42	157,694	-1.86(-0.98%)
Aug 29, 2019	189.92	190.84	187.68	189.28	163,442	+0.79(+0.42%)
Aug 28, 2019	188.66	189.61	186.96	188.49	221,191	-0.17(-0.09%)
Aug 27, 2019	188.34	189.42	186.75	188.66	243,038	+1.68(+0.90%)
Aug 26, 2019	184.95	187.45	184.21	186.98	164,125	+2.52(+1.37%)
Aug 23, 2019	187.10	189.16	184.05	184.46	180,431	-5.90(-3.10%)
Aug 22, 2019	188.55	190.74	187.31	190.36	174,897	+2.34(+1.24%)
Aug 21, 2019	189.67	190.83	187.24	188.02	163,998	-0.09(-0.05%)
Aug 20, 2019	189.18	189.18	185.94	188.11	161,114	-1.08(-0.57%)
Aug 19, 2019	188.31	189.48	186.25	189.19	364,682	+3.13(+1.68%)
Aug 16, 2019	184.76	187.29	184.76	186.06	250,005	+1.78(+0.96%)
Aug 15, 2019	185.59	187.15	182.78	184.28	260,930	-0.40(-0.22%)
Aug 14, 2019	185.05	187.38	183.58	184.68	231,941	-2.83(-1.51%)
Aug 13, 2019	186.16	190.01	184.40	187.51	248,903	+1.88(+1.01%)
Aug 12, 2019	189.41	189.41	184.88	185.63	211,139	-4.09(-2.16%)
Aug 09, 2019	186.56	190.34	186.25	189.72	175,998	+1.78(+0.95%)
Aug 08, 2019	185.58	190.29	185.58	187.94	387,709	+2.70(+1.46%)
Aug 07, 2019	183.09	186.12	180.49	185.24	199,970	+3.05(+1.67%)
Aug 06, 2019	175.75	182.72	175.75	182.20	155,443	+6.20(+3.53%)
Aug 05, 2019	177.19	178.72	175.20	175.99	201,068	-3.80(-2.11%)
Aug 02, 2019	179.35	180.48	177.99	179.79	168,853	-0.13(-0.07%)

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.