Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.53	15.00	14.53	14.69	1,439,520	+0.23(+1.59%)
Apr 29, 2009	13.74	14.63	13.72	14.46	889,520	+0.77(+5.65%)
Apr 28, 2009	13.61	13.87	13.57	13.68	477,454	-0.08(-0.60%)
Apr 27, 2009	13.71	14.05	13.55	13.77	994,840	-0.24(-1.70%)
Apr 24, 2009	13.47	14.12	13.22	14.00	1,008,209	+0.61(+4.54%)
Apr 23, 2009	12.43	14.36	12.24	13.40	1,223,284	+0.22(+1.69%)
Apr 22, 2009	12.38	13.27	12.38	13.17	727,424	+0.58(+4.64%)
Apr 21, 2009	12.39	12.66	12.29	12.59	304,365	+0.09(+0.72%)
Apr 20, 2009	12.98	12.98	12.34	12.50	590,547	-0.70(-5.30%)
Apr 17, 2009	12.37	13.32	12.28	13.20	708,132	+0.90(+7.29%)
Apr 16, 2009	11.94	12.38	11.87	12.30	313,322	+0.49(+4.18%)
Apr 15, 2009	11.57	11.88	11.51	11.81	288,029	+0.21(+1.77%)
Apr 14, 2009	11.81	11.90	11.56	11.60	335,821	-0.33(-2.76%)
Apr 13, 2009	11.74	12.01	11.60	11.93	533,443	-0.02(-0.21%)
Apr 09, 2009	11.45	12.00	11.39	11.96	581,905	+0.76(+6.76%)
Apr 08, 2009	11.21	11.36	11.08	11.20	452,118	+0.03(+0.29%)
Apr 07, 2009	11.64	11.69	11.16	11.17	501,608	-0.66(-5.56%)
Apr 06, 2009	11.98	12.10	11.69	11.83	361,829	-0.23(-1.91%)
Apr 03, 2009	12.13	12.21	11.90	12.06	501,522	-0.07(-0.61%)
Apr 02, 2009	11.33	12.34	11.33	12.13	1,091,393	+0.91(+8.14%)
Apr 01, 2009	10.95	11.27	10.76	11.22	652,752	+0.20(+1.79%)
Mar 31, 2009	11.11	11.22	10.99	11.02	705,777	-0.07(-0.59%)
Mar 30, 2009	11.23	11.32	10.85	11.09	511,327	-0.75(-6.32%)
Mar 26, 2009	11.53	11.93	11.53	11.83	660,169	+0.39(+3.45%)
Mar 25, 2009	11.32	11.86	11.10	11.44	797,696	+0.25(+2.28%)
Mar 24, 2009	11.51	11.56	11.14	11.18	430,195	-0.26(-2.30%)
Mar 23, 2009	11.04	11.45	10.77	11.45	749,774	+0.87(+8.24%)
Mar 20, 2009	10.77	10.77	10.57	10.58	1,215,425	-0.14(-1.30%)
Mar 19, 2009	10.64	10.93	10.54	10.72	562,853	+0.15(+1.40%)
Mar 18, 2009	10.39	10.71	10.13	10.57	796,238	+0.17(+1.66%)
Mar 17, 2009	10.21	10.40	10.11	10.39	418,306	+0.16(+1.53%)
Mar 16, 2009	10.68	10.72	10.20	10.24	384,130	-0.39(-3.64%)
Mar 13, 2009	10.46	10.81	10.42	10.62	443,273	+0.18(+1.73%)
Mar 12, 2009	9.827	10.49	9.654	10.44	898,528	+0.59(+6.01%)
Mar 11, 2009	9.934	10.26	9.811	9.852	714,923	-0.07(-0.75%)
Mar 10, 2009	9.449	10.18	9.235	9.926	596,487	+0.56(+5.97%)
Mar 09, 2009	9.416	9.580	9.317	9.367	591,357	-0.16(-1.73%)
Mar 06, 2009	9.761	9.983	9.194	9.531	1,188,518	-0.18(-1.86%)
Mar 05, 2009	10.49	10.49	9.646	9.712	1,530,721	-0.85(-8.02%)
Mar 04, 2009	10.29	10.69	10.15	10.56	590,889	-0.18(-1.68%)
Mar 02, 2009	10.70	10.90	10.63	10.74	899,746	-0.17(-1.58%)
Feb 27, 2009	11.29	11.29	10.89	10.91	869,998	-0.41(-3.63%)
Feb 26, 2009	11.61	12.00	11.27	11.32	957,041	-0.23(-1.99%)
Feb 25, 2009	11.33	11.85	11.09	11.55	1,097,162	+0.12(+1.08%)
Feb 24, 2009	11.02	11.63	10.86	11.43	1,007,741	+0.51(+4.67%)
Feb 23, 2009	11.36	11.64	10.87	10.92	1,134,840	-0.39(-3.42%)
Feb 20, 2009	10.96	11.74	10.96	11.31	1,853,389	+0.29(+2.61%)
Feb 19, 2009	13.15	13.15	11.01	11.02	2,131,555	-1.48(-11.84%)
Feb 18, 2009	13.08	13.24	12.43	12.50	1,169,329	-0.49(-3.74%)
Feb 17, 2009	13.14	13.35	12.96	12.98	595,510	-0.39(-2.95%)
Feb 13, 2009	13.46	13.61	13.23	13.38	355,120	-0.06(-0.43%)
Feb 12, 2009	13.04	13.54	13.04	13.44	376,719	-0.09(-0.67%)
Feb 11, 2009	13.35	13.63	13.29	13.53	290,058	+0.23(+1.73%)
Feb 10, 2009	13.89	14.15	13.29	13.30	492,879	-0.62(-4.49%)
Feb 09, 2009	13.95	14.09	13.79	13.92	516,478	-0.12(-0.82%)
Feb 06, 2009	13.63	14.10	13.58	14.04	660,417	+0.33(+2.40%)
Feb 05, 2009	13.39	13.82	13.31	13.71	325,633	+0.32(+2.40%)
Feb 04, 2009	13.35	13.74	13.17	13.39	349,815	+0.07(+0.56%)
Feb 03, 2009	13.21	13.53	13.11	13.31	475,557	+0.16(+1.25%)

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.