Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.52	26.52	26.19	26.23	251,501	-0.12(-0.47%)
Dec 30, 2004	26.30	26.51	26.24	26.35	207,111	-0.04(-0.16%)
Dec 29, 2004	26.25	26.51	26.06	26.39	211,733	-0.06(-0.22%)
Dec 28, 2004	25.74	26.48	25.74	26.45	194,828	+0.63(+2.45%)
Dec 27, 2004	26.35	26.35	25.71	25.82	150,560	-0.47(-1.78%)
Dec 23, 2004	26.31	26.48	26.18	26.29	145,574	+0.13(+0.50%)
Dec 22, 2004	25.90	26.35	25.90	26.16	109,819	+0.03(+0.13%)
Dec 21, 2004	25.55	26.12	25.28	26.12	205,774	+0.76(+3.02%)
Dec 20, 2004	25.28	25.80	25.15	25.36	216,111	-0.09(-0.36%)
Dec 17, 2004	25.98	25.98	25.33	25.45	294,675	-0.43(-1.65%)
Dec 16, 2004	26.21	26.21	25.74	25.88	134,507	-0.33(-1.26%)
Dec 15, 2004	26.09	26.34	25.83	26.21	195,436	-0.04(-0.16%)
Dec 14, 2004	26.13	26.39	25.74	26.25	322,282	-0.15(-0.56%)
Dec 13, 2004	26.27	26.39	25.93	26.39	268,041	+0.42(+1.61%)
Dec 10, 2004	25.72	26.17	25.40	25.98	246,272	+0.33(+1.28%)
Dec 09, 2004	25.63	25.74	25.28	25.65	164,424	-0.30(-1.14%)
Dec 08, 2004	25.61	25.94	25.51	25.94	208,814	+0.34(+1.32%)
Dec 07, 2004	25.85	26.13	25.37	25.61	224,016	-0.41(-1.58%)
Dec 06, 2004	26.25	26.34	25.86	26.02	300,634	-0.21(-0.82%)
Dec 03, 2004	26.12	26.38	26.03	26.23	248,582	-0.07(-0.28%)
Dec 02, 2004	26.31	26.31	26.18	26.30	253,569	+0.00(+0.00%)
Dec 01, 2004	25.74	26.31	25.70	26.30	561,500	+0.38(+1.46%)
Nov 30, 2004	26.15	26.24	25.80	25.93	200,422	-0.39(-1.47%)
Nov 29, 2004	26.29	26.33	25.65	26.31	256,609	+0.41(+1.59%)
Nov 26, 2004	26.15	26.31	25.90	25.90	58,497	-0.31(-1.19%)
Nov 24, 2004	25.68	26.29	25.40	26.21	185,829	+0.58(+2.25%)
Nov 23, 2004	25.60	26.02	25.33	25.64	287,256	-0.24(-0.92%)
Nov 22, 2004	25.26	25.94	25.17	25.88	402,062	+0.49(+1.94%)
Nov 19, 2004	25.84	26.17	25.28	25.38	234,961	-0.76(-2.92%)
Nov 18, 2004	26.32	26.49	25.65	26.15	214,165	-0.23(-0.87%)
Nov 17, 2004	25.98	26.48	25.86	26.38	378,225	+0.53(+2.04%)
Nov 16, 2004	26.15	26.46	25.75	25.85	267,554	-0.55(-2.09%)
Nov 15, 2004	26.49	26.64	26.16	26.40	229,489	-0.18(-0.68%)
Nov 12, 2004	26.15	26.62	26.15	26.58	334,443	+0.16(+0.62%)
Nov 11, 2004	26.10	26.43	25.91	26.42	341,375	+0.45(+1.74%)
Nov 10, 2004	25.49	26.10	25.06	25.97	284,824	+0.67(+2.67%)
Nov 09, 2004	25.41	25.54	25.18	25.29	304,526	-0.06(-0.23%)
Nov 08, 2004	25.65	25.79	25.15	25.35	240,191	-0.11(-0.42%)
Nov 05, 2004	25.28	25.61	24.91	25.46	505,678	+0.31(+1.24%)
Nov 04, 2004	24.97	25.16	24.75	25.14	544,839	+0.18(+0.72%)
Nov 03, 2004	24.75	25.00	24.55	24.96	608,079	+0.67(+2.78%)
Nov 02, 2004	24.67	24.79	24.07	24.29	331,281	-0.21(-0.87%)
Nov 01, 2004	24.08	24.67	23.57	24.50	378,103	+0.50(+2.09%)
Oct 29, 2004	24.15	24.23	23.76	24.00	329,579	-0.34(-1.39%)
Oct 28, 2004	24.00	24.44	23.85	24.34	307,931	+0.35(+1.44%)
Oct 27, 2004	23.85	24.05	23.44	23.99	378,103	+0.34(+1.42%)
Oct 26, 2004	23.61	23.85	22.82	23.66	482,328	-0.17(-0.72%)
Oct 25, 2004	23.02	23.83	22.62	23.83	473,937	+0.80(+3.46%)
Oct 22, 2004	23.50	23.60	22.83	23.03	413,372	-0.10(-0.43%)
Oct 21, 2004	22.16	23.31	22.16	23.13	954,441	+0.99(+4.49%)
Oct 20, 2004	22.14	22.28	21.53	22.14	944,955	-0.09(-0.41%)
Oct 19, 2004	22.04	22.60	22.04	22.23	598,593	+0.02(+0.07%)
Oct 18, 2004	21.81	22.21	21.66	22.21	536,326	+0.35(+1.62%)
Oct 15, 2004	21.54	21.94	21.26	21.86	649,550	+0.57(+2.67%)
Oct 14, 2004	21.40	21.56	21.16	21.29	435,506	-0.09(-0.42%)
Oct 13, 2004	21.39	21.51	20.92	21.38	587,283	+0.21(+0.97%)
Oct 12, 2004	20.52	21.38	20.52	21.17	701,966	-0.19(-0.89%)
Oct 11, 2004	21.40	21.63	20.39	21.36	537,785	-0.15(-0.69%)
Oct 08, 2004	21.54	21.91	21.51	21.51	579,621	-0.25(-1.17%)
Oct 07, 2004	22.00	22.04	21.62	21.77	559,433	-0.32(-1.45%)
Oct 06, 2004	22.00	22.37	21.95	22.09	296,134	-0.22(-1.00%)
Oct 05, 2004	22.32	22.65	22.11	22.31	387,954	-0.04(-0.18%)
Oct 04, 2004	22.41	22.83	22.20	22.35	428,087	+0.31(+1.42%)

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.