Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.564	4.670	4.385	4.509	1,411,412	-0.08(-1.73%)
Jun 27, 2002	4.621	4.686	4.507	4.588	481,325	+0.03(+0.75%)
Jun 26, 2002	4.629	4.670	4.442	4.554	532,768	-0.07(-1.61%)
Jun 25, 2002	4.717	4.791	4.629	4.629	719,935	+0.03(+0.71%)
Jun 21, 2002	4.733	4.811	4.541	4.597	1,128,473	-0.10(-2.21%)
Jun 20, 2002	4.662	4.791	4.660	4.700	932,003	+0.06(+1.22%)
Jun 19, 2002	4.580	4.678	4.548	4.644	624,436	+0.06(+1.20%)
Jun 18, 2002	4.588	4.605	4.549	4.588	484,608	+0.00(+0.07%)
Jun 17, 2002	4.548	4.613	4.548	4.585	369,134	+0.03(+0.64%)
Jun 14, 2002	4.499	4.580	4.467	4.556	879,738	+0.00(+0.07%)
Jun 12, 2002	4.538	4.588	4.532	4.553	409,085	+0.00(+0.11%)
Jun 11, 2002	4.564	4.652	4.499	4.548	378,438	+0.00(+0.00%)
Jun 10, 2002	4.564	4.600	4.475	4.548	437,543	+0.02(+0.54%)
Jun 07, 2002	4.304	4.538	4.264	4.523	1,577,236	+0.22(+5.02%)
Jun 06, 2002	4.549	4.588	4.166	4.307	2,598,991	-0.25(-5.42%)
Jun 05, 2002	4.597	4.629	4.551	4.554	448,762	-0.20(-4.17%)
May 31, 2002	4.681	4.824	4.681	4.752	409,906	+0.09(+1.92%)
May 28, 2002	4.726	4.726	4.588	4.663	295,800	-0.05(-1.10%)
May 27, 2002	4.726	4.775	4.702	4.715	172,390	+0.00(+0.00%)
May 24, 2002	4.726	4.775	4.702	4.715	169,927	-0.04(-0.75%)
May 23, 2002	4.873	4.873	4.726	4.751	201,669	-0.06(-1.35%)
May 22, 2002	4.686	4.873	4.686	4.816	588,864	+0.07(+1.54%)
May 21, 2002	4.629	4.791	4.629	4.743	897,798	+0.03(+0.55%)
May 20, 2002	4.848	4.848	3.386	4.717	929,814	-0.08(-1.73%)
May 17, 2002	4.873	4.873	4.725	4.800	365,577	-0.05(-1.01%)
May 16, 2002	4.889	4.897	4.765	4.848	269,257	-0.04(-0.80%)
May 15, 2002	4.840	4.913	4.749	4.887	686,825	+0.06(+1.14%)
May 14, 2002	5.019	5.068	4.764	4.832	588,043	-0.16(-3.25%)
May 13, 2002	4.937	4.994	4.791	4.994	544,808	+0.13(+2.71%)
May 10, 2002	5.076	5.076	4.842	4.863	622,247	-0.19(-3.70%)
May 09, 2002	5.098	5.133	5.004	5.050	313,586	+0.01(+0.29%)
May 08, 2002	5.176	5.262	5.017	5.035	180,873	+0.00(+0.00%)
May 07, 2002	5.157	5.157	5.035	5.035	400,602	-0.09(-1.74%)
May 06, 2002	5.194	5.238	5.124	5.124	359,010	-0.05(-1.04%)
May 03, 2002	5.076	5.178	5.063	5.178	666,302	+0.05(+0.89%)
May 02, 2002	5.051	5.189	5.012	5.133	707,895	+0.06(+1.28%)
May 01, 2002	5.133	5.157	4.968	5.068	586,127	-0.08(-1.55%)
Apr 30, 2002	5.246	5.246	5.115	5.147	533,863	-0.07(-1.28%)
Apr 29, 2002	5.264	5.308	5.115	5.214	312,218	-0.02(-0.46%)
Apr 26, 2002	5.207	5.277	5.181	5.238	189,903	+0.02(+0.47%)
Apr 25, 2002	5.232	5.280	5.197	5.214	203,858	-0.02(-0.46%)
Apr 24, 2002	5.254	5.340	5.189	5.238	506,226	+0.02(+0.37%)
Apr 23, 2002	5.199	5.310	5.157	5.219	499,932	+0.01(+0.28%)
Apr 22, 2002	5.102	5.222	5.074	5.204	671,775	+0.11(+2.07%)
Apr 19, 2002	5.142	5.142	4.968	5.099	370,502	-0.04(-0.82%)
Apr 18, 2002	5.069	5.141	5.035	5.141	451,225	+0.06(+1.28%)
Apr 17, 2002	5.197	5.249	5.011	5.076	844,439	-0.03(-0.66%)
Apr 16, 2002	5.425	5.441	5.068	5.110	1,365,715	-0.16(-2.96%)
Apr 15, 2002	5.279	5.360	5.152	5.266	354,358	-0.03(-0.58%)
Apr 12, 2002	5.056	5.301	5.025	5.297	834,588	+0.28(+5.53%)
Apr 11, 2002	5.329	5.337	4.954	5.019	1,567,932	-0.37(-6.90%)
Apr 10, 2002	5.236	5.441	5.165	5.391	679,163	+0.23(+4.47%)
Apr 09, 2002	4.932	5.180	4.932	5.160	456,424	+0.26(+5.37%)
Apr 08, 2002	4.789	4.913	4.694	4.897	581,202	+0.11(+2.20%)
Apr 05, 2002	4.872	4.873	4.613	4.791	390,478	+0.01(+0.17%)
Apr 04, 2002	4.830	4.970	4.780	4.783	333,288	-0.02(-0.51%)
Apr 03, 2002	4.788	4.873	4.730	4.808	646,874	-0.01(-0.17%)
Apr 02, 2002	4.839	4.874	4.757	4.816	360,378	-0.08(-1.63%)

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.