Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.22	19.33	18.82	19.19	716,988	+0.31(+1.66%)
Sep 29, 2008	19.32	19.76	18.75	18.87	734,467	-0.62(-3.16%)
Sep 26, 2008	19.48	20.18	19.39	19.49	404,909	-0.29(-1.46%)
Sep 25, 2008	19.94	20.34	19.63	19.78	480,302	-0.12(-0.62%)
Sep 24, 2008	20.35	20.55	19.65	19.90	291,455	-0.47(-2.30%)
Sep 23, 2008	20.33	20.56	19.91	20.37	245,902	+0.02(+0.08%)
Sep 22, 2008	21.54	21.96	20.09	20.35	441,916	-0.92(-4.33%)
Sep 19, 2008	20.29	23.85	19.65	21.27	1,864,671	+1.54(+7.79%)
Sep 18, 2008	18.81	20.25	18.37	19.74	2,024,211	+1.39(+7.58%)
Sep 17, 2008	18.64	18.94	18.12	18.35	556,832	-0.56(-2.96%)
Sep 16, 2008	18.77	18.99	17.88	18.91	933,258	+0.09(+0.48%)
Sep 15, 2008	18.72	19.51	18.10	18.82	718,551	-0.02(-0.09%)
Sep 12, 2008	19.66	19.73	18.79	18.83	560,490	-0.87(-4.42%)
Sep 11, 2008	19.45	19.73	18.95	19.70	549,070	+0.07(+0.38%)
Sep 10, 2008	19.80	20.00	19.01	19.63	677,502	-0.23(-1.16%)
Sep 09, 2008	20.36	20.57	19.70	19.86	510,400	-0.44(-2.15%)
Sep 08, 2008	19.37	21.27	19.37	20.30	952,014	+1.42(+7.54%)
Sep 05, 2008	19.20	19.20	18.30	18.87	816,197	-0.35(-1.84%)
Sep 04, 2008	19.85	20.04	19.05	19.23	676,939	-0.90(-4.45%)
Sep 03, 2008	19.91	20.48	19.59	20.12	678,382	-0.10(-0.49%)
Sep 02, 2008	20.32	21.01	20.00	20.22	715,988	+0.27(+1.36%)
Aug 29, 2008	19.80	20.17	19.74	19.95	358,420	-0.09(-0.45%)
Aug 28, 2008	19.89	20.09	19.61	20.04	383,945	+0.02(+0.12%)
Aug 27, 2008	19.93	20.25	19.74	20.02	473,742	+0.12(+0.62%)
Aug 26, 2008	19.74	20.56	19.57	19.89	515,334	+0.12(+0.62%)
Aug 25, 2008	19.06	19.83	18.77	19.77	508,749	+0.57(+2.95%)
Aug 22, 2008	18.77	19.36	18.77	19.20	373,473	+0.53(+2.86%)
Aug 21, 2008	18.79	19.18	18.59	18.67	374,174	-0.39(-2.03%)
Aug 20, 2008	18.82	19.22	18.71	19.05	311,550	+0.27(+1.44%)
Aug 19, 2008	19.59	19.89	18.61	18.78	321,838	-0.81(-4.11%)
Aug 18, 2008	20.05	20.15	19.38	19.59	317,757	-0.40(-2.02%)
Aug 15, 2008	19.98	20.26	19.48	19.99	695,540	+0.55(+2.83%)
Aug 14, 2008	19.43	20.03	19.24	19.44	668,670	-0.03(-0.17%)
Aug 13, 2008	19.39	19.69	18.91	19.47	379,419	+0.16(+0.81%)
Aug 12, 2008	20.22	20.60	19.31	19.32	710,566	-0.77(-3.85%)
Aug 11, 2008	19.04	20.45	19.02	20.09	839,342	+0.75(+3.87%)
Aug 08, 2008	18.26	19.51	18.24	19.34	876,048	+1.04(+5.66%)
Aug 07, 2008	18.45	18.63	18.17	18.31	321,770	-0.18(-0.98%)
Aug 06, 2008	18.50	18.59	18.11	18.49	407,183	-0.06(-0.31%)
Aug 05, 2008	17.72	19.04	17.72	18.54	646,215	+1.03(+5.87%)
Aug 04, 2008	17.84	17.94	17.03	17.52	595,516	-0.36(-2.02%)
Aug 01, 2008	18.20	18.20	17.26	17.88	520,277	-0.28(-1.54%)
Jul 31, 2008	17.96	18.31	17.14	18.16	1,039,855	-0.12(-0.67%)
Jul 30, 2008	18.91	19.37	18.05	18.28	997,827	-0.72(-3.81%)
Jul 29, 2008	19.00	19.28	17.61	19.00	889,319	+1.41(+7.99%)
Jul 28, 2008	17.80	18.06	17.23	17.60	553,267	-0.42(-2.33%)
Jul 25, 2008	16.94	18.71	16.94	18.02	1,185,654	+1.15(+6.83%)
Jul 24, 2008	17.24	18.70	16.49	16.87	2,261,109	+0.11(+0.64%)
Jul 23, 2008	16.64	16.98	16.28	16.76	2,094,335	+0.22(+1.34%)
Jul 22, 2008	16.12	16.80	15.80	16.54	818,938	+0.35(+2.18%)
Jul 21, 2008	15.99	16.85	15.99	16.18	1,064,042	+0.49(+3.14%)
Jul 18, 2008	16.51	16.51	15.53	15.69	574,862	-0.71(-4.31%)
Jul 17, 2008	15.83	16.47	15.77	16.40	785,580	+0.57(+3.58%)
Jul 16, 2008	14.75	16.10	14.71	15.83	846,848	+1.02(+6.89%)
Jul 15, 2008	14.37	15.11	14.12	14.81	439,450	+0.30(+2.04%)
Jul 14, 2008	14.83	15.07	14.32	14.51	630,297	-0.16(-1.12%)
Jul 11, 2008	14.24	14.94	14.05	14.68	715,845	+0.28(+1.94%)
Jul 10, 2008	14.84	15.09	14.39	14.40	641,214	-0.43(-2.88%)
Jul 09, 2008	15.03	16.42	14.80	14.83	1,213,227	+0.07(+0.45%)
Jul 08, 2008	13.73	14.82	13.58	14.76	775,074	+1.07(+7.81%)
Jul 07, 2008	14.08	14.08	13.57	13.69	699,112	-0.27(-1.94%)
Jul 04, 2008	13.98	14.25	13.72	13.96	429,213	+0.00(+0.00%)
Jul 03, 2008	13.98	14.25	13.72	13.96	429,213	+0.05(+0.35%)
Jul 02, 2008	14.19	14.37	13.82	13.91	1,129,346	-0.30(-2.08%)

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.