Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.38	81.94	79.94	79.98	274,168	-1.13(-1.39%)
Apr 28, 2016	81.98	82.54	80.93	81.10	163,688	-0.92(-1.12%)
Apr 27, 2016	81.34	82.22	81.17	82.02	234,129	+0.45(+0.55%)
Apr 26, 2016	81.83	82.75	81.10	81.57	341,570	-0.24(-0.29%)
Apr 25, 2016	81.46	81.89	81.18	81.81	264,471	+0.05(+0.07%)
Apr 22, 2016	82.43	82.68	81.05	81.75	506,684	-0.87(-1.05%)
Apr 21, 2016	85.17	86.55	80.14	82.62	700,731	-0.48(-0.57%)
Apr 20, 2016	83.35	83.70	82.59	83.10	249,652	-0.32(-0.38%)
Apr 19, 2016	84.09	84.15	83.05	83.42	266,163	-0.43(-0.51%)
Apr 18, 2016	82.80	83.97	81.62	83.85	281,513	+0.98(+1.18%)
Apr 15, 2016	82.64	83.40	82.40	82.87	398,368	-0.21(-0.25%)
Apr 14, 2016	82.99	83.28	82.47	83.08	364,859	+0.05(+0.06%)
Apr 13, 2016	81.93	83.04	81.49	83.03	248,381	+1.73(+2.13%)
Apr 12, 2016	81.51	81.62	81.03	81.30	191,477	+0.03(+0.03%)
Apr 11, 2016	82.13	82.45	81.23	81.28	305,600	-0.44(-0.54%)
Apr 08, 2016	81.06	82.00	80.65	81.72	268,803	+1.13(+1.41%)
Apr 07, 2016	81.05	81.51	80.06	80.58	327,176	-0.98(-1.20%)
Apr 06, 2016	79.22	81.59	78.99	81.56	253,357	+2.25(+2.84%)
Apr 05, 2016	79.64	80.44	79.25	79.31	257,942	-0.69(-0.86%)
Apr 04, 2016	81.24	81.24	79.91	80.00	257,381	-0.88(-1.09%)
Apr 01, 2016	79.90	81.31	79.58	80.87	252,250	+0.59(+0.74%)
Mar 31, 2016	79.89	80.54	79.78	80.28	238,504	+0.18(+0.23%)
Mar 30, 2016	80.72	81.08	79.53	80.10	275,097	-0.38(-0.48%)
Mar 29, 2016	78.83	80.49	78.83	80.48	468,225	+1.35(+1.70%)
Mar 28, 2016	78.40	79.55	78.23	79.14	326,284	+0.81(+1.03%)
Mar 24, 2016	77.90	78.33	78.33	78.33	239,351	+0.16(+0.21%)
Mar 23, 2016	77.76	78.48	77.53	78.17	295,782	+0.26(+0.33%)
Mar 22, 2016	77.76	78.57	76.86	77.91	196,138	-0.40(-0.51%)
Mar 21, 2016	78.37	79.11	76.95	78.31	292,959	-0.05(-0.06%)
Mar 18, 2016	77.13	78.55	76.72	78.36	605,112	+1.36(+1.77%)
Mar 17, 2016	75.79	77.21	75.45	76.99	236,281	+1.32(+1.74%)
Mar 16, 2016	75.37	76.04	74.63	75.68	199,008	+0.39(+0.52%)
Mar 15, 2016	74.86	75.59	74.86	75.28	188,255	+0.03(+0.04%)
Mar 14, 2016	75.39	76.10	74.43	75.26	220,779	-0.21(-0.28%)
Mar 11, 2016	74.68	75.50	74.03	75.47	247,981	+1.13(+1.52%)
Mar 10, 2016	75.65	76.62	73.73	74.34	247,763	-0.85(-1.13%)
Mar 09, 2016	74.25	75.95	73.59	75.18	423,482	+1.26(+1.70%)
Mar 08, 2016	74.30	75.25	73.87	73.93	222,879	-0.44(-0.59%)
Mar 07, 2016	73.77	74.63	73.42	74.36	301,388	-0.03(-0.04%)
Mar 04, 2016	74.28	74.94	73.71	74.39	253,120	+0.21(+0.28%)
Mar 03, 2016	73.68	74.33	72.89	74.18	250,289	+0.09(+0.12%)
Mar 02, 2016	74.14	74.58	73.20	74.09	287,688	-0.43(-0.58%)
Mar 01, 2016	73.76	75.17	73.51	74.52	405,778	+1.30(+1.78%)
Feb 29, 2016	74.83	74.87	72.92	73.21	344,443	-1.42(-1.91%)
Feb 26, 2016	74.16	74.65	73.62	74.64	404,922	+0.96(+1.30%)
Feb 25, 2016	73.34	73.86	72.69	73.68	399,985	+0.42(+0.57%)
Feb 24, 2016	73.26	73.61	72.29	73.26	417,751	-0.58(-0.79%)
Feb 23, 2016	73.75	74.43	73.35	73.84	341,422	+0.02(+0.02%)
Feb 22, 2016	74.37	75.35	73.34	73.83	557,256	-0.15(-0.20%)
Feb 19, 2016	73.05	74.21	72.86	73.97	645,869	+0.79(+1.08%)
Feb 18, 2016	74.11	75.57	72.97	73.18	742,548	+0.03(+0.04%)
Feb 17, 2016	72.97	73.48	72.45	73.15	574,643	+0.70(+0.97%)
Feb 16, 2016	72.05	73.01	71.03	72.45	316,881	+1.41(+1.99%)
Feb 12, 2016	71.52	71.03	71.03	71.03	407,632	+0.28(+0.40%)
Feb 11, 2016	69.59	71.15	69.59	70.75	339,496	+0.14(+0.19%)
Feb 10, 2016	70.78	72.09	70.59	70.61	275,805	+0.13(+0.18%)
Feb 09, 2016	69.62	70.97	68.93	70.49	380,953	+0.31(+0.44%)
Feb 08, 2016	69.50	70.25	68.41	70.18	423,070	-0.05(-0.08%)
Feb 05, 2016	72.48	73.53	69.93	70.23	688,470	-2.73(-3.74%)
Feb 04, 2016	72.58	73.49	71.75	72.96	361,899	+0.15(+0.20%)
Feb 03, 2016	74.15	75.04	71.66	72.81	556,185	-0.97(-1.31%)
Feb 02, 2016	74.95	75.02	73.26	73.78	541,843	-2.79(-3.65%)

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.