Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.21	32.48	32.15	32.21	451,677	-0.09(-0.28%)
Dec 28, 2006	32.13	32.45	31.90	32.30	339,901	+0.16(+0.51%)
Dec 27, 2006	31.64	32.25	31.50	32.14	275,591	+0.42(+1.32%)
Dec 26, 2006	31.57	31.82	31.30	31.72	222,558	+0.01(+0.03%)
Dec 22, 2006	31.42	31.82	31.41	31.71	317,297	+0.07(+0.21%)
Dec 21, 2006	31.92	32.12	31.62	31.64	474,905	-0.42(-1.31%)
Dec 20, 2006	31.82	32.17	31.41	32.06	447,737	+0.31(+0.98%)
Dec 19, 2006	31.45	31.86	31.29	31.75	422,869	+0.08(+0.26%)
Dec 18, 2006	31.78	32.01	31.49	31.67	678,245	+0.08(+0.26%)
Dec 15, 2006	32.10	32.23	31.54	31.59	875,718	-0.39(-1.21%)
Dec 14, 2006	32.07	32.25	31.66	31.97	415,131	-0.08(-0.26%)
Dec 13, 2006	31.75	32.15	31.26	32.05	527,336	+0.34(+1.06%)
Dec 12, 2006	32.01	32.25	31.59	31.72	448,918	-0.42(-1.31%)
Dec 11, 2006	31.90	32.17	31.78	32.14	518,961	+0.22(+0.70%)
Dec 08, 2006	32.41	32.42	31.70	31.92	885,177	-0.54(-1.67%)
Dec 07, 2006	32.83	32.93	32.45	32.46	412,891	-0.35(-1.08%)
Dec 06, 2006	32.97	32.98	32.52	32.81	714,782	-0.08(-0.25%)
Dec 05, 2006	33.53	33.53	32.76	32.89	1,220,882	-0.44(-1.33%)
Dec 04, 2006	33.07	33.50	32.89	33.34	413,007	+0.26(+0.80%)
Dec 01, 2006	33.72	33.72	32.69	33.07	401,808	-0.62(-1.83%)
Nov 30, 2006	33.61	33.77	33.32	33.69	397,157	+0.26(+0.79%)
Nov 29, 2006	33.78	33.89	33.17	33.43	387,877	-0.23(-0.68%)
Nov 28, 2006	33.63	33.91	33.58	33.66	313,745	-0.13(-0.39%)
Nov 27, 2006	34.54	34.60	33.54	33.79	423,178	-0.79(-2.28%)
Nov 24, 2006	34.84	34.84	34.20	34.58	271,757	-0.33(-0.94%)
Nov 22, 2006	34.38	35.16	34.38	34.91	409,461	+0.35(+1.00%)
Nov 21, 2006	34.42	34.82	34.11	34.56	196,714	+0.02(+0.05%)
Nov 20, 2006	34.79	34.79	34.42	34.55	186,531	-0.30(-0.87%)
Nov 17, 2006	34.65	34.88	34.42	34.85	365,470	+0.21(+0.62%)
Nov 16, 2006	34.65	34.87	34.20	34.64	262,030	+0.06(+0.17%)
Nov 15, 2006	33.79	35.03	33.73	34.58	661,616	+0.67(+1.99%)
Nov 14, 2006	33.49	33.95	33.30	33.91	298,898	+0.41(+1.23%)
Nov 13, 2006	33.66	33.78	33.17	33.49	299,878	+0.16(+0.47%)
Nov 10, 2006	33.06	33.35	32.84	33.34	316,368	+0.20(+0.60%)
Nov 09, 2006	33.99	34.06	32.92	33.14	254,263	-0.70(-2.07%)
Nov 08, 2006	33.54	33.90	33.18	33.84	373,358	+0.29(+0.86%)
Nov 07, 2006	33.87	34.18	33.45	33.55	372,026	-0.30(-0.90%)
Nov 06, 2006	32.88	34.07	32.88	33.86	295,889	+0.97(+2.95%)
Nov 03, 2006	32.92	33.30	32.85	32.89	291,697	+0.02(+0.07%)
Nov 02, 2006	32.93	33.17	32.48	32.86	422,153	-0.12(-0.35%)
Nov 01, 2006	33.68	33.95	32.83	32.98	386,739	-0.72(-2.15%)
Oct 31, 2006	33.98	34.32	33.27	33.70	521,205	-0.22(-0.65%)
Oct 30, 2006	33.66	34.01	33.49	33.92	472,058	+0.28(+0.83%)
Oct 27, 2006	34.40	34.40	33.58	33.64	526,679	-0.73(-2.13%)
Oct 26, 2006	34.12	34.40	33.84	34.37	527,313	+0.30(+0.87%)
Oct 25, 2006	34.33	34.53	33.83	34.08	574,524	-0.48(-1.38%)
Oct 24, 2006	33.45	34.91	33.13	34.55	1,369,306	+1.24(+3.73%)
Oct 23, 2006	31.87	33.37	31.87	33.31	833,015	+1.26(+3.92%)
Oct 20, 2006	32.24	32.36	31.75	32.05	762,484	-0.17(-0.54%)
Oct 19, 2006	33.27	33.32	31.82	32.23	2,160,981	-1.69(-4.99%)
Oct 18, 2006	33.07	33.95	33.07	33.92	662,295	+0.88(+2.66%)
Oct 17, 2006	33.86	33.91	32.96	33.04	677,271	-0.83(-2.45%)
Oct 16, 2006	33.17	33.87	32.99	33.87	676,129	+0.88(+2.67%)
Oct 13, 2006	32.52	33.17	32.50	32.99	800,719	+0.49(+1.49%)
Oct 12, 2006	31.99	32.51	31.96	32.51	925,971	+0.51(+1.59%)
Oct 11, 2006	31.87	32.27	31.81	32.00	439,656	+0.07(+0.23%)
Oct 10, 2006	31.71	31.96	31.47	31.92	1,038,350	+0.27(+0.86%)
Oct 09, 2006	31.74	31.82	31.44	31.65	739,345	-0.16(-0.52%)
Oct 06, 2006	32.07	32.18	31.64	31.82	506,637	-0.19(-0.59%)
Oct 05, 2006	31.66	32.20	31.64	32.01	669,431	+0.10(+0.31%)
Oct 04, 2006	31.33	31.91	31.33	31.91	975,340	+0.43(+1.36%)
Oct 03, 2006	31.62	31.82	31.41	31.48	563,845	-0.10(-0.31%)

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.