Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	57.11	57.86	55.87	55.96	309,938	-1.50(-2.61%)
Jan 29, 2015	56.91	57.73	56.42	57.46	215,309	+0.68(+1.20%)
Jan 28, 2015	58.55	58.56	56.55	56.78	175,854	-1.43(-2.46%)
Jan 27, 2015	57.99	58.71	57.69	58.21	165,168	-0.33(-0.57%)
Jan 26, 2015	58.37	58.86	57.68	58.54	160,072	+0.27(+0.46%)
Jan 23, 2015	58.03	58.46	57.47	58.27	110,119	+0.23(+0.40%)
Jan 22, 2015	57.45	58.35	56.51	58.03	181,045	+0.97(+1.70%)
Jan 21, 2015	56.36	57.22	55.97	57.06	179,161	+0.52(+0.92%)
Jan 20, 2015	57.11	57.49	56.20	56.54	154,132	-0.48(-0.84%)
Jan 16, 2015	56.42	57.06	56.13	57.02	140,665	+0.40(+0.71%)
Jan 15, 2015	57.33	57.35	56.49	56.61	126,588	-0.64(-1.12%)
Jan 14, 2015	57.26	57.73	56.80	57.25	88,443	-0.66(-1.13%)
Jan 13, 2015	58.41	58.82	57.04	57.91	218,844	+0.01(+0.02%)
Jan 12, 2015	58.16	58.37	57.46	57.90	151,567	-0.19(-0.33%)
Jan 09, 2015	58.25	58.56	57.87	58.09	211,667	-0.19(-0.32%)
Jan 08, 2015	57.90	58.64	57.25	58.28	312,629	+0.82(+1.42%)
Jan 07, 2015	56.42	57.53	55.96	57.46	306,111	+1.33(+2.37%)
Jan 06, 2015	56.34	56.92	55.47	56.13	312,134	-0.22(-0.38%)
Jan 05, 2015	56.42	56.88	55.91	56.34	127,658	-0.40(-0.70%)
Jan 02, 2015	57.11	57.35	56.15	56.74	204,904	-0.32(-0.57%)
Dec 31, 2014	57.46	57.06	57.06	57.06	243,694	-0.37(-0.64%)
Dec 30, 2014	57.39	58.21	57.31	57.43	209,153	-0.22(-0.37%)
Dec 29, 2014	57.08	57.81	56.97	57.65	141,490	+0.63(+1.10%)
Dec 26, 2014	56.52	57.08	56.23	57.02	89,341	+0.69(+1.23%)
Dec 24, 2014	56.61	56.33	56.33	56.33	76,821	-0.29(-0.51%)
Dec 23, 2014	56.29	57.08	56.03	56.61	128,329	+0.62(+1.11%)
Dec 22, 2014	55.61	56.02	55.14	55.99	138,052	+0.59(+1.07%)
Dec 19, 2014	56.24	56.25	55.17	55.40	1,392,788	-0.98(-1.74%)
Dec 18, 2014	56.65	56.66	55.80	56.38	183,022	+0.22(+0.38%)
Dec 17, 2014	54.64	56.22	54.22	56.16	183,359	+1.52(+2.78%)
Dec 16, 2014	54.86	55.23	54.29	54.64	555,811	-0.31(-0.57%)
Dec 15, 2014	55.31	55.70	54.34	54.96	278,157	-0.12(-0.21%)
Dec 12, 2014	54.82	55.69	54.49	55.08	200,830	-0.41(-0.75%)
Dec 11, 2014	54.94	56.00	54.54	55.49	192,836	+0.68(+1.25%)
Dec 10, 2014	55.41	56.18	54.77	54.81	204,438	-0.94(-1.68%)
Dec 09, 2014	54.32	55.77	53.97	55.74	351,554	+0.86(+1.57%)
Dec 08, 2014	54.95	55.47	54.78	54.88	179,241	-0.20(-0.36%)
Dec 05, 2014	54.58	55.14	54.21	55.08	281,688	+0.42(+0.77%)
Dec 04, 2014	54.30	54.67	54.07	54.65	168,101	+0.22(+0.41%)
Dec 03, 2014	53.85	54.62	53.76	54.43	132,591	+0.76(+1.41%)
Dec 02, 2014	53.14	53.83	52.90	53.67	206,492	+0.63(+1.19%)
Dec 01, 2014	53.36	53.58	52.99	53.04	168,693	-0.40(-0.74%)
Nov 28, 2014	53.70	55.01	53.36	53.44	118,546	-0.04(-0.08%)
Nov 26, 2014	53.40	53.48	53.48	53.48	130,074	+0.13(+0.24%)
Nov 25, 2014	53.57	53.81	52.93	53.36	126,319	-0.15(-0.29%)
Nov 24, 2014	52.66	53.60	52.66	53.51	115,195	+0.94(+1.80%)
Nov 21, 2014	53.48	53.48	52.45	52.57	141,909	-0.26(-0.49%)
Nov 20, 2014	52.32	53.01	52.31	52.83	152,487	+0.19(+0.36%)
Nov 19, 2014	52.36	53.95	52.17	52.64	270,433	-0.61(-1.15%)
Nov 18, 2014	53.20	53.62	53.11	53.25	130,254	+0.02(+0.03%)
Nov 17, 2014	53.39	53.54	53.11	53.23	122,522	-0.25(-0.47%)
Nov 14, 2014	53.74	53.92	53.13	53.48	124,961	-0.22(-0.40%)
Nov 13, 2014	54.36	54.70	53.59	53.70	101,389	-0.59(-1.09%)
Nov 12, 2014	53.74	54.43	53.74	54.29	176,855	+0.40(+0.73%)
Nov 11, 2014	53.88	54.01	53.47	53.90	111,286	-0.02(-0.03%)
Nov 10, 2014	53.93	54.10	53.58	53.92	110,653	+0.08(+0.15%)
Nov 07, 2014	53.70	53.88	53.29	53.83	185,106	+0.04(+0.08%)
Nov 06, 2014	53.68	54.24	53.44	53.79	234,218	-0.07(-0.13%)
Nov 05, 2014	54.86	55.21	53.64	53.86	237,969	-0.86(-1.57%)
Nov 04, 2014	52.88	54.82	52.74	54.72	322,736	+1.54(+2.90%)

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.