Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.52	14.97	14.52	14.69	516,259	+0.14(+0.95%)
Apr 29, 2004	14.81	15.17	14.44	14.56	600,539	-0.25(-1.68%)
Apr 28, 2004	14.80	15.11	14.56	14.80	630,821	+0.00(+0.02%)
Apr 27, 2004	14.78	14.84	14.49	14.80	444,749	+0.11(+0.72%)
Apr 26, 2004	14.56	14.88	14.49	14.69	546,176	+0.16(+1.13%)
Apr 23, 2004	14.86	14.86	14.33	14.53	561,500	-0.21(-1.41%)
Apr 22, 2004	14.21	15.03	14.10	14.74	998,770	+0.60(+4.21%)
Apr 21, 2004	13.99	14.15	13.71	14.14	513,887	+0.21(+1.52%)
Apr 20, 2004	14.12	14.12	13.77	13.93	296,985	-0.14(-0.96%)
Apr 19, 2004	13.77	14.11	13.73	14.07	115,109	+0.25(+1.80%)
Apr 16, 2004	13.77	13.92	13.69	13.82	228,029	+0.03(+0.24%)
Apr 15, 2004	14.05	14.19	13.73	13.78	190,997	-0.39(-2.78%)
Apr 14, 2004	13.97	14.39	13.85	14.18	465,363	+0.40(+2.89%)
Apr 13, 2004	14.19	14.34	13.64	13.78	227,300	-0.34(-2.43%)
Apr 12, 2004	14.09	14.35	13.98	14.12	187,714	-0.01(-0.05%)
Apr 08, 2004	14.48	14.63	13.94	14.13	213,800	-0.29(-2.03%)
Apr 07, 2004	14.10	14.47	13.93	14.42	207,051	+0.39(+2.79%)
Apr 06, 2004	13.92	14.29	13.92	14.03	244,265	-0.24(-1.66%)
Apr 05, 2004	13.89	14.33	13.85	14.27	439,458	+0.48(+3.44%)
Apr 02, 2004	13.52	13.87	13.38	13.80	522,279	+0.34(+2.55%)
Apr 01, 2004	13.60	13.65	13.29	13.45	190,085	-0.16(-1.21%)
Mar 31, 2004	13.43	13.70	13.15	13.62	301,728	+0.25(+1.86%)
Mar 30, 2004	13.17	13.43	13.06	13.37	260,866	+0.20(+1.53%)
Mar 29, 2004	13.09	13.28	13.08	13.17	361,928	+0.08(+0.61%)
Mar 26, 2004	13.06	13.32	12.97	13.09	179,687	-0.08(-0.58%)
Mar 25, 2004	12.60	13.16	12.60	13.16	268,892	+0.51(+4.01%)
Mar 24, 2004	12.39	12.86	12.37	12.66	356,091	+0.15(+1.17%)
Mar 23, 2004	12.44	12.72	12.33	12.51	160,715	+0.11(+0.88%)
Mar 22, 2004	12.91	12.91	12.37	12.40	185,342	-0.38(-3.00%)
Mar 19, 2004	12.87	12.91	12.50	12.78	172,208	+0.02(+0.14%)
Mar 18, 2004	12.87	13.02	12.67	12.77	232,407	-0.28(-2.13%)
Mar 17, 2004	12.86	13.15	12.80	13.04	197,382	+0.29(+2.26%)
Mar 16, 2004	12.96	13.17	12.65	12.75	178,410	-0.11(-0.82%)
Mar 15, 2004	13.34	13.41	12.79	12.86	242,806	-0.48(-3.59%)
Mar 12, 2004	12.89	13.34	12.89	13.34	205,409	+0.38(+2.93%)
Mar 11, 2004	13.23	13.31	12.88	12.96	357,368	-0.31(-2.31%)
Mar 10, 2004	13.34	13.43	13.20	13.27	300,634	+0.07(+0.53%)
Mar 09, 2004	13.59	13.59	13.16	13.20	266,156	-0.29(-2.17%)
Mar 08, 2004	13.54	13.72	13.43	13.49	299,175	-0.11(-0.78%)
Mar 05, 2004	13.44	13.77	13.34	13.59	265,973	+0.10(+0.73%)
Mar 04, 2004	13.43	13.50	13.22	13.50	215,624	+0.04(+0.30%)
Mar 03, 2004	13.43	13.49	13.25	13.46	268,163	+0.07(+0.55%)
Mar 02, 2004	13.48	13.55	13.36	13.38	652,894	-0.05(-0.41%)
Mar 01, 2004	13.31	13.48	13.20	13.44	340,220	+0.19(+1.43%)
Feb 27, 2004	13.17	13.31	13.09	13.25	591,600	+0.13(+0.98%)
Feb 26, 2004	12.87	13.12	12.78	13.12	323,984	+0.11(+0.84%)
Feb 25, 2004	12.44	13.16	12.39	13.01	607,836	+0.77(+6.27%)
Feb 24, 2004	12.29	12.33	12.12	12.24	324,531	+0.08(+0.69%)
Feb 23, 2004	11.99	12.26	11.94	12.16	537,420	+0.23(+1.96%)
Feb 20, 2004	12.01	12.22	11.68	11.92	290,783	-0.14(-1.12%)
Feb 19, 2004	12.06	12.29	11.99	12.06	443,289	+0.31(+2.64%)
Feb 18, 2004	11.98	12.07	11.75	11.75	137,182	-0.20(-1.65%)
Feb 17, 2004	11.76	12.02	11.69	11.95	207,051	+0.35(+3.03%)
Feb 13, 2004	11.87	11.87	11.51	11.60	309,573	-0.18(-1.55%)
Feb 12, 2004	12.06	12.06	11.78	11.78	152,141	-0.26(-2.12%)
Feb 11, 2004	12.15	12.19	11.91	12.03	172,390	-0.12(-0.96%)
Feb 10, 2004	11.83	12.17	11.79	12.15	201,213	+0.27(+2.31%)
Feb 09, 2004	12.00	12.07	11.81	11.88	185,525	-0.12(-1.03%)
Feb 06, 2004	11.44	12.03	11.42	12.00	333,288	+0.58(+5.12%)
Feb 05, 2004	11.43	11.54	11.37	11.42	197,564	+0.01(+0.10%)
Feb 04, 2004	11.83	11.86	11.37	11.41	270,534	-0.41(-3.43%)
Feb 03, 2004	11.82	11.94	11.70	11.81	201,578	-0.04(-0.37%)

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.