Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.78	16.93	16.70	16.86	238,951	-0.02(-0.10%)
Oct 28, 2010	17.06	17.11	16.71	16.87	234,588	-0.03(-0.15%)
Oct 27, 2010	16.73	16.92	16.65	16.90	348,112	-0.07(-0.39%)
Oct 25, 2010	17.31	17.42	16.89	16.96	609,645	-0.23(-1.36%)
Oct 22, 2010	17.26	17.37	17.12	17.20	345,598	+0.00(+0.00%)
Oct 21, 2010	17.67	17.75	16.61	17.20	908,873	-0.30(-1.72%)
Oct 20, 2010	17.57	17.68	17.41	17.50	367,527	+0.05(+0.29%)
Oct 19, 2010	17.35	17.69	17.21	17.45	592,583	-0.06(-0.33%)
Oct 18, 2010	17.32	17.66	17.26	17.51	274,567	+0.13(+0.77%)
Oct 15, 2010	17.62	17.66	17.27	17.37	421,873	-0.01(-0.05%)
Oct 14, 2010	17.16	17.41	17.16	17.38	492,787	+0.22(+1.27%)
Oct 13, 2010	17.16	17.43	17.09	17.17	351,341	+0.06(+0.34%)
Oct 12, 2010	17.47	17.47	17.11	17.11	437,664	-0.44(-2.48%)
Oct 11, 2010	17.45	17.72	17.33	17.54	169,933	+0.09(+0.53%)
Oct 08, 2010	17.27	17.70	17.26	17.45	323,429	+0.14(+0.82%)
Oct 07, 2010	17.41	17.55	17.22	17.31	155,032	+0.06(+0.34%)
Oct 06, 2010	17.18	17.35	17.08	17.25	216,945	+0.02(+0.10%)
Oct 05, 2010	16.76	17.32	16.76	17.23	281,989	+0.69(+4.15%)
Oct 04, 2010	16.91	17.10	16.55	16.55	255,809	-0.39(-2.32%)
Oct 01, 2010	16.96	17.08	16.83	16.94	218,564	+0.14(+0.85%)
Sep 30, 2010	17.25	17.52	16.72	16.80	386,921	-0.36(-2.10%)
Sep 29, 2010	16.91	17.21	16.76	17.16	275,852	+0.15(+0.89%)
Sep 28, 2010	16.86	17.01	16.44	17.01	308,257	+0.15(+0.89%)
Sep 27, 2010	16.91	16.92	16.65	16.86	191,685	-0.03(-0.15%)
Sep 24, 2010	16.35	16.92	16.30	16.88	372,435	+0.79(+4.89%)
Sep 23, 2010	16.12	16.32	16.08	16.09	466,607	-0.19(-1.18%)
Sep 22, 2010	16.22	16.43	15.95	16.29	460,148	-0.04(-0.26%)
Sep 21, 2010	16.51	16.51	16.22	16.33	627,903	-0.20(-1.21%)
Sep 20, 2010	16.20	16.60	16.10	16.53	388,997	+0.38(+2.38%)
Sep 17, 2010	16.00	16.25	15.83	16.14	671,760	-0.33(-1.98%)
Sep 15, 2010	16.21	16.54	15.98	16.47	182,246	+0.14(+0.87%)
Sep 14, 2010	16.42	16.62	16.21	16.33	326,558	-0.19(-1.16%)
Sep 13, 2010	16.46	16.71	16.45	16.52	270,615	+0.23(+1.39%)
Sep 10, 2010	16.24	16.38	16.13	16.29	138,207	+0.06(+0.36%)
Sep 09, 2010	16.62	16.67	16.17	16.24	367,878	-0.15(-0.92%)
Sep 08, 2010	16.23	16.47	16.03	16.39	195,361	+0.16(+0.98%)
Sep 07, 2010	16.65	16.65	16.18	16.23	311,551	-0.45(-2.71%)
Sep 03, 2010	16.38	16.71	16.38	16.68	455,665	+0.44(+2.73%)
Sep 02, 2010	16.22	16.34	15.89	16.24	260,649	-0.06(-0.36%)
Sep 01, 2010	15.67	16.30	15.44	16.29	395,905	+0.85(+5.53%)
Aug 31, 2010	15.51	15.92	15.33	15.44	357,586	-0.10(-0.65%)
Aug 30, 2010	15.89	16.02	15.54	15.54	224,944	-0.44(-2.72%)
Aug 27, 2010	16.08	16.08	15.56	15.98	539,310	+0.08(+0.53%)
Aug 26, 2010	15.95	16.05	15.52	15.89	749,948	-0.03(-0.21%)
Aug 25, 2010	15.77	15.99	15.57	15.93	483,078	+0.00(+0.00%)
Aug 24, 2010	16.04	16.09	15.87	15.93	554,149	-0.30(-1.86%)
Aug 23, 2010	16.44	16.57	16.21	16.23	226,220	-0.13(-0.82%)
Aug 20, 2010	16.19	16.42	15.98	16.36	224,030	+0.06(+0.36%)
Aug 19, 2010	16.94	17.02	16.19	16.30	404,310	-0.63(-3.71%)
Aug 18, 2010	17.06	17.06	16.77	16.93	621,804	-0.09(-0.54%)
Aug 17, 2010	17.13	17.14	16.90	17.02	549,604	+0.12(+0.69%)
Aug 16, 2010	16.75	16.95	16.67	16.91	417,215	+0.12(+0.70%)
Aug 13, 2010	17.21	17.47	16.77	16.79	310,475	-0.54(-3.14%)
Aug 12, 2010	16.95	17.33	16.95	17.33	467,163	+0.13(+0.73%)
Aug 11, 2010	17.92	18.09	17.15	17.21	611,749	-0.96(-5.27%)
Aug 10, 2010	18.60	18.80	18.12	18.16	353,410	-0.71(-3.75%)
Aug 09, 2010	18.91	18.92	18.61	18.87	264,382	+0.14(+0.75%)
Aug 06, 2010	18.93	19.04	18.50	18.73	261,845	-0.42(-2.17%)
Aug 05, 2010	19.17	19.35	18.92	19.14	197,443	-0.23(-1.20%)
Aug 04, 2010	18.95	19.42	18.75	19.38	462,230	+0.47(+2.51%)
Aug 03, 2010	18.64	19.06	18.49	18.90	316,481	+0.17(+0.89%)

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.