Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	37.03	37.03	36.45	36.62	333,313	-0.27(-0.73%)
Nov 29, 2012	37.15	37.15	35.31	36.89	193,566	+0.04(+0.12%)
Nov 28, 2012	36.33	36.91	36.19	36.84	226,083	+0.31(+0.86%)
Nov 27, 2012	36.69	37.25	36.51	36.53	188,592	-0.20(-0.55%)
Nov 26, 2012	36.67	36.76	36.26	36.73	174,451	+0.01(+0.02%)
Nov 23, 2012	36.29	36.72	36.26	36.72	89,822	+0.59(+1.65%)
Nov 21, 2012	35.97	36.22	35.74	36.13	179,923	+0.14(+0.39%)
Nov 20, 2012	35.39	35.99	35.37	35.99	234,635	+0.59(+1.65%)
Nov 19, 2012	34.96	35.42	34.71	35.40	265,134	+0.61(+1.76%)
Nov 16, 2012	34.70	34.95	34.29	34.79	353,626	-0.07(-0.20%)
Nov 15, 2012	35.29	35.50	34.58	34.86	236,213	-0.45(-1.29%)
Nov 14, 2012	35.42	35.67	35.16	35.31	294,063	+0.05(+0.15%)
Nov 13, 2012	35.30	35.86	35.24	35.26	163,315	-0.10(-0.30%)
Nov 12, 2012	35.98	36.06	35.34	35.37	226,897	-0.45(-1.27%)
Nov 09, 2012	35.72	36.19	35.70	35.82	231,667	-0.11(-0.32%)
Nov 08, 2012	36.14	36.24	35.82	35.93	166,362	-0.15(-0.41%)
Nov 07, 2012	36.86	37.03	35.97	36.08	163,476	-1.10(-2.95%)
Nov 06, 2012	36.56	37.18	36.50	37.18	180,301	+0.68(+1.86%)
Nov 05, 2012	36.18	36.66	35.79	36.50	139,451	+0.27(+0.74%)
Nov 02, 2012	37.35	37.74	36.19	36.23	145,873	-0.97(-2.60%)
Nov 01, 2012	36.61	37.31	36.57	37.20	225,862	+0.57(+1.57%)
Oct 31, 2012	36.19	36.67	36.09	36.62	186,728	+0.35(+0.96%)
Oct 26, 2012	36.43	36.27	36.27	36.27	96,016	-0.15(-0.41%)
Oct 25, 2012	36.49	36.68	36.04	36.42	104,284	+0.25(+0.70%)
Oct 24, 2012	36.54	36.55	36.08	36.17	200,115	-0.18(-0.50%)
Oct 23, 2012	36.46	36.65	36.18	36.35	284,917	-1.04(-2.77%)
Oct 19, 2012	36.58	37.50	36.33	37.39	490,074	+0.67(+1.83%)
Oct 18, 2012	36.47	37.34	36.40	36.72	785,040	+0.34(+0.93%)
Oct 17, 2012	36.40	36.50	36.16	36.38	311,383	+0.15(+0.41%)
Oct 16, 2012	35.86	36.50	35.86	36.23	237,284	+0.45(+1.27%)
Oct 15, 2012	36.05	36.45	35.34	35.78	622,981	-0.19(-0.53%)
Oct 12, 2012	36.33	36.56	35.90	35.97	325,572	-0.44(-1.22%)
Oct 11, 2012	36.86	37.10	36.27	36.41	234,774	-0.11(-0.31%)
Oct 10, 2012	36.90	36.91	36.47	36.53	121,127	-0.36(-0.97%)
Oct 09, 2012	37.26	37.34	36.73	36.88	201,052	-0.44(-1.19%)
Oct 08, 2012	37.27	37.66	37.05	37.33	142,588	-0.11(-0.30%)
Oct 05, 2012	37.32	37.87	37.26	37.44	193,330	+0.15(+0.40%)
Oct 04, 2012	36.93	37.37	36.49	37.29	157,225	+0.60(+1.64%)
Oct 03, 2012	36.11	36.95	36.11	36.69	370,489	+0.58(+1.62%)
Oct 02, 2012	36.46	36.47	35.85	36.11	205,876	-0.06(-0.17%)
Oct 01, 2012	36.33	36.86	35.88	36.17	205,160	-0.03(-0.10%)
Sep 28, 2012	35.95	36.57	35.92	36.20	242,369	-0.04(-0.12%)
Sep 27, 2012	35.83	36.57	35.58	36.25	190,081	+0.58(+1.64%)
Sep 26, 2012	35.87	35.94	35.46	35.66	340,026	-0.21(-0.58%)
Sep 25, 2012	36.04	36.48	35.72	35.87	295,469	-0.04(-0.12%)
Sep 24, 2012	35.58	36.01	35.44	35.92	130,381	+0.17(+0.46%)
Sep 21, 2012	36.25	36.25	35.48	35.75	473,898	-0.02(-0.05%)
Sep 20, 2012	35.58	35.99	35.20	35.77	191,832	-0.11(-0.32%)
Sep 19, 2012	35.41	35.89	35.14	35.88	202,730	+0.51(+1.45%)
Sep 18, 2012	35.32	35.54	35.08	35.37	317,421	-0.09(-0.25%)
Sep 17, 2012	35.40	35.48	35.19	35.45	214,579	+0.00(+0.00%)
Sep 14, 2012	35.23	35.52	34.86	35.45	247,198	+0.43(+1.22%)
Sep 13, 2012	34.58	35.38	34.35	35.03	347,093	+0.19(+0.55%)
Sep 12, 2012	34.80	35.06	34.73	34.84	227,668	+0.07(+0.20%)
Sep 11, 2012	34.80	34.98	34.42	34.77	198,194	-0.06(-0.17%)
Sep 10, 2012	34.87	35.10	34.80	34.83	216,396	-0.16(-0.45%)
Sep 07, 2012	35.43	35.59	34.65	34.98	388,872	-0.34(-0.96%)
Sep 06, 2012	34.88	35.65	34.88	35.32	673,208	+0.53(+1.53%)
Sep 05, 2012	34.58	35.29	34.48	34.79	482,065	+0.07(+0.20%)

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.