Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	130.53	131.97	129.89	130.18	239,835	-0.11(-0.09%)
Apr 27, 2018	128.67	131.23	128.66	130.29	246,804	+1.61(+1.25%)
Apr 26, 2018	129.14	129.48	127.32	128.68	336,272	+0.19(+0.15%)
Apr 25, 2018	129.63	130.79	128.01	128.49	285,435	-1.57(-1.20%)
Apr 24, 2018	131.97	134.99	128.56	130.06	368,840	-0.98(-0.74%)
Apr 23, 2018	133.30	133.30	129.73	131.03	367,893	-1.32(-1.00%)
Apr 20, 2018	135.52	135.52	130.97	132.36	543,088	-3.35(-2.47%)
Apr 19, 2018	137.91	139.70	130.99	135.71	825,342	-2.03(-1.48%)
Apr 18, 2018	139.21	139.49	136.22	137.74	355,351	-0.83(-0.60%)
Apr 17, 2018	138.50	139.02	137.28	138.57	246,935	+0.98(+0.72%)
Apr 16, 2018	137.24	138.33	136.71	137.59	155,535	+1.15(+0.85%)
Apr 13, 2018	137.23	137.23	135.72	136.44	131,846	-0.41(-0.30%)
Apr 12, 2018	137.62	137.74	135.64	136.85	130,361	-0.17(-0.12%)
Apr 11, 2018	138.13	138.86	136.56	137.02	112,285	-1.51(-1.09%)
Apr 10, 2018	137.83	139.21	137.02	138.53	206,102	+2.09(+1.53%)
Apr 09, 2018	137.53	138.22	136.22	136.44	132,244	-0.60(-0.44%)
Apr 06, 2018	137.91	139.53	135.56	137.04	222,561	-1.42(-1.02%)
Apr 05, 2018	139.67	140.40	137.43	138.45	324,144	-0.34(-0.24%)
Apr 04, 2018	135.88	139.19	135.88	138.79	276,431	+1.59(+1.16%)
Apr 03, 2018	134.95	137.26	132.88	137.21	293,483	+2.61(+1.94%)
Apr 02, 2018	137.04	138.61	132.50	134.60	317,546	-2.53(-1.85%)
Mar 29, 2018		137.13	137.13	137.13	0	+2.31(+1.71%)
Mar 28, 2018	134.58	135.76	133.71	134.82	213,668	+0.24(+0.18%)
Mar 27, 2018	134.87	136.70	133.07	134.58	233,185	+0.00(+0.00%)
Mar 26, 2018	135.11	135.21	131.43	134.58	199,927	+0.94(+0.70%)
Mar 23, 2018	135.46	136.15	131.82	133.64	325,936	-1.95(-1.44%)
Mar 22, 2018	134.66	136.21	133.74	135.59	315,531	-0.13(-0.10%)
Mar 21, 2018	135.21	138.00	135.03	135.72	147,962	+0.25(+0.19%)
Mar 20, 2018	134.45	135.98	134.45	135.47	134,934	+0.95(+0.70%)
Mar 19, 2018	133.57	134.99	130.68	134.52	243,047	+0.21(+0.15%)
Mar 16, 2018	133.47	135.75	132.99	134.32	529,597	+0.85(+0.64%)
Mar 15, 2018	134.82	136.89	131.94	133.46	204,507	-1.40(-1.04%)
Mar 14, 2018	135.31	136.57	133.37	134.86	203,068	-0.17(-0.13%)
Mar 13, 2018	136.96	139.15	134.93	135.03	353,720	-1.56(-1.14%)
Mar 12, 2018	136.69	138.01	135.53	136.59	184,011	-0.11(-0.08%)
Mar 09, 2018	135.74	138.22	134.23	136.70	215,087	+1.20(+0.88%)
Mar 08, 2018	136.81	137.03	135.09	135.51	147,925	-1.20(-0.88%)
Mar 07, 2018		139.11		136.70	236,347	-1.38(-1.00%)
Mar 06, 2018	134.32	138.23	133.73	138.08	275,809	+3.78(+2.81%)
Mar 05, 2018	132.56	135.02	130.23	134.30	244,828	+1.04(+0.78%)
Mar 02, 2018	128.72	133.81	127.86	133.26	307,524	+3.29(+2.53%)
Mar 01, 2018	128.76	131.29	127.76	129.97	204,962	+0.85(+0.66%)
Feb 28, 2018	131.45	132.38	129.01	129.12	259,246	-2.37(-1.80%)
Feb 27, 2018	134.01	134.01	131.05	131.48	257,252	-1.84(-1.38%)
Feb 26, 2018	135.29	135.54	132.91	133.33	214,786	-1.62(-1.20%)
Feb 23, 2018	134.81	135.12	132.54	134.94	186,343	+1.94(+1.46%)
Feb 22, 2018	135.03	135.04	130.78	133.01	313,818	-1.35(-1.00%)
Feb 21, 2018	135.65	135.82	134.04	134.36	336,996	-1.50(-1.10%)
Feb 20, 2018	137.76	139.42	135.50	135.85	532,616	-3.90(-2.79%)
Feb 16, 2018		139.75	139.75	139.75	0	+2.25(+1.63%)
Feb 15, 2018	129.20	140.20	127.80	137.51	706,446	+11.91(+9.48%)
Feb 14, 2018	121.21	125.67	121.21	125.60	323,017	+3.59(+2.94%)
Feb 13, 2018	121.72	122.70	120.02	122.01	161,018	+0.52(+0.43%)
Feb 12, 2018	121.07	122.75	119.31	121.48	239,812	+0.94(+0.78%)
Feb 09, 2018	118.69	121.28	115.88	120.54	316,029	+2.85(+2.42%)
Feb 08, 2018	122.05	122.05	117.57	117.69	205,698	-4.37(-3.58%)
Feb 07, 2018	119.89	123.24	119.89	122.06	153,012	+1.82(+1.52%)
Feb 06, 2018	118.90	123.22	118.12	120.23	301,921	-1.42(-1.17%)
Feb 05, 2018	122.87	124.80	120.28	121.65	160,709	-2.28(-1.84%)
Feb 02, 2018	123.92	125.59	123.42	123.94	165,827	-0.83(-0.67%)

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.