POOL: Historical Prices for Pool Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.30	19.45	18.73	18.82	701,100	18.82
20-Nov-09	19.29	19.46	19.04	19.07	468,900	19.07
19-Nov-09	20.19	20.33	19.35	19.45	514,700	19.45
18-Nov-09	20.82	21.07	20.23	20.40	327,300	20.40
17-Nov-09	21.00	21.06	20.79	20.94	174,500	20.94
16-Nov-09	20.75	21.17	20.61	21.09	306,600	21.09
13-Nov-09	20.58	20.80	20.11	20.56	218,600	20.56
12-Nov-09	20.67	20.83	20.35	20.51	275,100	20.51
12-Nov-09	$ 0.13 Dividend
11-Nov-09	20.41	20.99	20.31	20.77	337,400	20.64
10-Nov-09	20.42	20.61	20.00	20.19	363,400	20.06
9-Nov-09	20.35	20.56	20.16	20.52	258,800	20.39
6-Nov-09	19.73	20.29	19.63	20.15	245,000	20.02
5-Nov-09	19.46	20.01	19.42	19.98	246,200	19.85
4-Nov-09	19.80	19.83	19.35	19.36	330,300	19.24
3-Nov-09	19.42	19.68	19.25	19.65	351,500	19.53
2-Nov-09	19.66	19.87	19.02	19.52	479,900	19.40
30-Oct-09	19.67	20.12	19.25	19.58	771,900	19.46
29-Oct-09	19.37	20.10	19.27	19.86	550,400	19.74
28-Oct-09	20.30	20.30	18.81	19.19	1,460,900	19.07
27-Oct-09	20.57	21.78	20.13	20.49	1,739,800	20.36
26-Oct-09	22.78	23.79	22.68	22.98	434,400	22.84
23-Oct-09	23.60	23.62	22.79	22.83	457,400	22.69
22-Oct-09	23.47	23.67	22.75	23.60	290,500	23.45
21-Oct-09	23.15	24.17	23.15	23.43	394,900	23.28
20-Oct-09	23.66	23.78	23.01	23.32	254,200	23.17
19-Oct-09	23.60	23.97	23.36	23.62	348,100	23.47
16-Oct-09	23.44	23.59	22.98	23.46	415,400	23.31
15-Oct-09	23.37	23.61	23.08	23.56	203,600	23.41
14-Oct-09	23.00	23.56	22.63	23.51	388,200	23.36
13-Oct-09	22.91	23.08	22.48	22.81	231,400	22.67
12-Oct-09	22.76	23.25	22.76	22.96	216,400	22.82
9-Oct-09	22.21	22.86	22.19	22.75	299,300	22.61
8-Oct-09	22.22	22.52	22.06	22.29	282,300	22.15
7-Oct-09	22.07	22.37	21.95	22.14	142,200	22.00
6-Oct-09	21.95	22.53	21.89	22.21	234,300	22.07
5-Oct-09	21.41	22.01	21.26	21.83	411,900	21.69
2-Oct-09	21.31	21.72	21.10	21.38	394,800	21.25
1-Oct-09	22.42	22.42	21.50	21.51	428,300	21.38
30-Sep-09	21.91	22.29	21.45	22.22	668,400	22.08
29-Sep-09	21.60	21.92	21.47	21.83	454,800	21.69
28-Sep-09	21.05	21.59	20.81	21.52	774,300	21.39
25-Sep-09	21.42	21.52	20.75	21.03	879,800	20.90
24-Sep-09	22.13	22.51	21.39	21.41	688,200	21.28
23-Sep-09	23.00	23.00	22.02	22.02	545,800	21.88
22-Sep-09	23.60	23.60	22.91	22.91	438,200	22.77
21-Sep-09	23.51	23.90	23.17	23.49	269,900	23.34
18-Sep-09	23.75	23.89	23.53	23.72	412,800	23.57
17-Sep-09	23.80	24.13	23.67	23.75	327,000	23.60
16-Sep-09	23.75	23.99	23.62	23.91	392,400	23.76
15-Sep-09	23.53	23.81	23.53	23.68	391,300	23.53
14-Sep-09	23.43	23.73	23.29	23.73	270,000	23.58
11-Sep-09	23.70	23.84	23.37	23.57	466,300	23.42
10-Sep-09	23.84	23.96	23.46	23.61	288,600	23.46
9-Sep-09	23.74	23.96	23.52	23.93	1,029,100	23.78
8-Sep-09	23.80	23.99	23.58	23.73	227,500	23.58
4-Sep-09	23.80	23.80	23.21	23.66	336,200	23.51
3-Sep-09	23.53	23.82	23.27	23.78	171,600	23.63
2-Sep-09	23.31	23.80	23.21	23.43	327,300	23.28
1-Sep-09	23.75	24.35	23.20	23.44	500,400	23.29
31-Aug-09	24.29	24.42	23.67	23.82	746,300	23.67
28-Aug-09	23.83	24.99	23.56	24.57	812,200	24.42
27-Aug-09	23.34	23.87	22.81	23.79	665,000	23.64
26-Aug-09	22.95	23.40	22.83	23.32	383,200	23.17
25-Aug-09	22.57	23.08	22.32	23.04	267,600	22.90
24-Aug-09	22.78	23.00	22.33	22.53	245,900	22.39
21-Aug-09	22.37	22.83	22.05	22.78	377,100	22.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions