Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.02	18.33	17.64	18.27	812,774	+0.32(+1.79%)
Sep 29, 2009	17.76	18.02	17.65	17.95	553,038	+0.25(+1.44%)
Sep 28, 2009	17.31	17.75	17.11	17.70	941,601	+0.40(+2.33%)
Sep 25, 2009	17.61	17.70	17.06	17.29	1,069,969	-0.31(-1.77%)
Sep 24, 2009	18.20	18.51	17.59	17.60	836,909	-0.50(-2.77%)
Sep 23, 2009	18.91	18.91	18.11	18.11	663,691	-0.73(-3.88%)
Sep 22, 2009	19.41	19.41	18.84	18.84	532,827	-0.48(-2.47%)
Sep 21, 2009	19.33	19.65	19.05	19.31	328,221	-0.19(-0.97%)
Sep 18, 2009	19.53	19.64	19.35	19.50	501,993	-0.02(-0.13%)
Sep 17, 2009	19.57	19.84	19.46	19.53	397,579	-0.13(-0.67%)
Sep 16, 2009	19.53	19.73	19.42	19.66	477,184	+0.19(+0.97%)
Sep 15, 2009	19.35	19.58	19.35	19.47	475,767	-0.04(-0.21%)
Sep 14, 2009	19.27	19.51	19.15	19.51	328,270	+0.13(+0.68%)
Sep 11, 2009	19.49	19.60	19.22	19.38	567,076	-0.03(-0.17%)
Sep 10, 2009	19.60	19.70	19.29	19.41	350,893	-0.26(-1.34%)
Sep 09, 2009	19.52	19.70	19.34	19.68	1,251,444	+0.16(+0.84%)
Sep 08, 2009	19.57	19.73	19.39	19.51	276,643	+0.06(+0.30%)
Sep 04, 2009	19.57	19.57	19.08	19.45	408,862	-0.10(-0.50%)
Sep 03, 2009	19.35	19.59	19.13	19.55	208,574	+0.29(+1.49%)
Sep 02, 2009	19.17	19.57	19.08	19.27	397,949	-0.01(-0.04%)
Sep 01, 2009	19.53	20.02	19.08	19.27	608,484	-0.31(-1.60%)
Aug 31, 2009	19.97	20.08	19.46	19.59	907,532	-0.62(-3.05%)
Aug 28, 2009	19.59	20.55	19.37	20.20	987,711	+0.64(+3.28%)
Aug 27, 2009	19.19	19.63	18.76	19.56	808,627	+0.39(+2.02%)
Aug 26, 2009	18.87	19.24	18.77	19.18	465,956	+0.23(+1.22%)
Aug 25, 2009	18.56	18.98	18.35	18.94	325,433	+0.42(+2.26%)
Aug 24, 2009	18.73	18.91	18.36	18.53	298,961	-0.21(-1.10%)
Aug 21, 2009	18.39	18.77	18.13	18.73	458,517	+0.67(+3.69%)
Aug 20, 2009	18.08	18.28	17.94	18.07	396,842	-0.03(-0.18%)
Aug 19, 2009	17.75	18.20	17.38	18.10	551,886	+0.20(+1.10%)
Aug 18, 2009	17.49	18.20	17.47	17.90	470,955	+0.48(+2.74%)
Aug 17, 2009	17.87	18.05	17.42	17.42	970,630	-0.84(-4.59%)
Aug 14, 2009	19.51	19.51	18.13	18.26	1,005,793	-1.33(-6.80%)
Aug 13, 2009	19.36	19.77	18.90	19.59	560,987	+0.35(+1.84%)
Aug 12, 2009	19.08	19.48	19.04	19.24	656,812	+0.21(+1.08%)
Aug 11, 2009	19.31	19.45	19.00	19.04	638,553	-0.39(-2.03%)
Aug 10, 2009	19.61	19.78	19.27	19.43	876,349	-0.24(-1.21%)
Aug 07, 2009	19.84	20.05	19.59	19.67	1,019,007	+0.18(+0.93%)
Aug 06, 2009	19.55	20.05	19.47	19.49	866,351	-0.03(-0.17%)
Aug 05, 2009	19.54	19.68	19.11	19.52	646,497	-0.04(-0.21%)
Aug 04, 2009	19.52	19.68	19.33	19.56	971,442	+0.01(+0.04%)
Aug 03, 2009	19.52	19.90	19.36	19.55	764,905	+0.10(+0.51%)
Jul 31, 2009	18.97	19.55	18.85	19.45	1,249,451	+0.48(+2.51%)
Jul 30, 2009	19.12	19.46	18.62	18.98	839,897	+0.14(+0.74%)
Jul 29, 2009	18.66	19.15	18.53	18.84	984,231	+0.23(+1.24%)
Jul 28, 2009	18.34	18.75	18.21	18.61	1,844,652	+0.21(+1.12%)
Jul 27, 2009	18.64	19.44	18.10	18.40	2,030,728	-1.35(-6.83%)
Jul 24, 2009	18.75	19.78	18.70	19.75	2,297,010	+0.47(+2.43%)
Jul 23, 2009	16.93	19.33	16.77	19.28	5,770,934	+4.09(+26.96%)
Jul 22, 2009	14.95	15.42	14.95	15.19	900,621	+0.12(+0.82%)
Jul 21, 2009	14.88	15.08	14.61	15.06	734,157	+0.23(+1.55%)
Jul 20, 2009	14.83	14.88	14.43	14.83	1,011,142	-0.24(-1.58%)
Jul 17, 2009	15.08	15.21	14.87	15.07	537,189	+0.03(+0.22%)
Jul 16, 2009	14.97	15.24	14.86	15.04	815,446	+0.01(+0.06%)
Jul 15, 2009	14.87	15.17	14.81	15.03	835,038	+0.31(+2.12%)
Jul 14, 2009	13.90	14.94	13.80	14.72	1,408,719	+0.77(+5.54%)
Jul 13, 2009	13.53	13.95	13.19	13.95	488,713	+0.61(+4.56%)
Jul 10, 2009	12.95	13.35	12.88	13.34	313,621	+0.35(+2.72%)
Jul 09, 2009	13.12	13.23	12.92	12.98	386,299	-0.10(-0.75%)
Jul 08, 2009	13.15	13.25	12.91	13.08	534,843	-0.07(-0.50%)
Jul 07, 2009	13.16	13.32	13.02	13.15	758,777	-0.05(-0.37%)
Jul 06, 2009	13.10	13.53	12.89	13.20	511,527	+0.09(+0.69%)
Jul 02, 2009	13.57	13.65	13.07	13.11	557,747	-0.58(-4.26%)

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.