Pool Corp. (POOL)     Sec: ConsumerGoods Ind: Sporting Goods
Peak: -3.81%   12m: 38.44%   6m: 10.7%   ytd: 41.94%   div: 1.01%   beta: 0.771   alpha: 0.181   s: 2.506 (98.43)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-09210.14208.61211.2207.7900122,3560.7710.1812.506
2019-12-06210210.64211.14208.3900174,4730.7710.1892.563
2019-12-05207.27210.09210.53207.1200124,9510.7740.22.55
2019-12-04205.08206.32207.96205.0800217,0430.7740.1882.527
2019-12-03205.5204.78206.26204.1600149,6590.7730.1892.52
2019-12-02206.47206.01207.39205.6300136,1250.7730.1872.565
2019-11-29209.4206.45209.69206.230082,4260.7740.1862.597
2019-11-27211.39209.75211.64208.4100174,2470.7730.192.616
2019-11-26205.23210.26210.31204.4800139,5910.7740.1932.621
2019-11-25207.98205.3209.8204.6900156,2040.7730.182.574
2019-11-22204.75207.45208.26203.9300130,7000.7760.1912.591
2019-11-21211.77204.74211.77204.3500239,1460.7750.1862.603
2019-11-20208.91210.76212.49208.4700300,3000.7740.1972.657
2019-11-19208.8208.08210.15206.1200204,8000.7760.1942.638
2019-11-18207.37208.53209.45206.7100197,2000.7760.1952.618
2019-11-15206.23207.32209.19204.9300453,3950.7760.1942.606
2019-11-14204.97205.34206.92203.8600150,0000.7750.2012.575
2019-11-13203.56204.63206.36203.10.550216,1000.7750.2072.558
2019-11-12203.74203.81207.63203.5600211,5000.7750.2112.525
2019-11-11200.01203.2204.85199.9100174,0000.7740.212.535
2019-11-08201.28201.55202.19199.4600125,6000.7740.22.517
2019-11-07202.56200.45203.14199.7500309,5000.7780.2032.508
2019-11-06199.66201.77202.13198.1200160,0000.7780.2112.525
2019-11-05203.17198.99205.17198.5900171,1000.7770.2092.491
2019-11-04206.15203.3208.02202.7100189,8000.7750.2222.504
2019-11-01208.13206.65209205.8600208,6000.7790.2222.605
2019-10-31207.38206.84209.29205.8400260,4000.7810.2272.595
2019-10-30201.53206.41206.62201.1600251,5000.7810.2282.622
2019-10-29198.49201.07202.93198.4900213,0000.7790.2212.579
2019-10-28200.41199201.86198.7400216,8000.780.2072.54
2019-10-25202.41199.57203.81199.5100244,2000.7810.2072.595
2019-10-24205.58203.12207.58202.3300241,1000.7820.2132.632
2019-10-23212.34205.36212.34204.1700318,5000.7820.2332.636
2019-10-22211.69212.33215208.8500326,2000.7840.2452.736
2019-10-21214.26209.91216.33208.7400385,8000.7850.2322.685
2019-10-18213.45216.87217.41211.300613,9000.7890.2462.799
2019-10-17227.58212.4227.58205.5900817,1000.7910.2372.779
2019-10-16204.3200.2204.54194.2100442,7000.7880.2142.623
2019-10-15202.57204.41204.64201.7500171,3000.7880.2212.826
2019-10-14202.45201.7203.21200.0800134,8000.7870.222.813
2019-10-11202.29202.71205.23202.2900115,0000.790.2152.812
2019-10-10201.21200.91201.88199.560093,4000.790.2142.784
2019-10-09200.22201.13203.13199.8400124,3000.7910.2162.785
2019-10-08200.81200.17202.99199.1600164,9000.7910.2192.726
2019-10-07201.23201.11201.91199.4300133,3000.7920.212.774
2019-10-04196.71201.12201.52196.7100125,5000.7920.2132.737
2019-10-03198.19196.57198.66195.4600151,0000.7880.2112.701
2019-10-02198.77198.21199.15195.4700189,6000.790.2152.719
2019-10-01201.86198.66202.93198.0600209,4000.7940.212.775
2019-09-30198.45201.16201.3197.6900181,1000.7920.2092.794
2019-09-27198.47198.98199.94197.1200136,7000.7920.2092.743
2019-09-26199.61197.82202.03197.7700133,7000.7930.2062.735
2019-09-25198.07199.99200.37196.100200,9000.7920.212.771
2019-09-24199.47198.49200.4196.4100180,3000.7930.2132.733
2019-09-23195.83198.13199.63194.8600188,0000.7940.2092.747
2019-09-20192.84195.47196.84192.8400517,5000.7940.1992.667
2019-09-19189.67191.42192.35188.0100154,8000.7970.1882.603
2019-09-18189.87188.72192.11186.7100176,2000.7980.1782.563
2019-09-17185.77189.44190.15185.1100193,0000.7970.1792.594
2019-09-16189185.78190.17185.6700203,4000.7960.1742.559
2019-09-13191.52189.49192.44187.900236,8000.7970.1792.604
2019-09-12187.96190.6191.95187.2100245,7000.7950.182.646
2019-09-11188.21186.92188.21184.6200375,7000.80.1662.56
2019-09-10193.89187.27193.89186.1800257,3000.8020.1642.583
2019-09-09201.4194.39201.4194.1700268,4000.8020.1772.682
2019-09-06202.38201.03204.42200.4400207,7000.8010.1882.75
2019-09-05198.98202.37203.08198.4700175,9000.8010.192.753
2019-09-04195.97197.32197.82195.1200201,0000.7970.1822.683
2019-09-03195.22194.37196.44192.3800267,6000.7960.1782.641
2019-08-30198.46195.85198.94195.3400150,5000.7960.1772.635
2019-08-29198.46197.8199.43196.1200156,0000.7960.1822.662
2019-08-28197.15196.97198.14195.3700211,1000.7980.1812.666
2019-08-27196.81197.15197.94195.1500232,0000.7980.1882.665
2019-08-26193.27195.39195.88192.4900156,6000.7990.1832.638
2019-08-23195.51192.76197.67192.3300170,7000.7980.1832.625
2019-08-22197.03198.92199.32195.7300166,9000.7920.1892.695
2019-08-21198.21196.48199.41195.6600156,5000.7920.1862.677
2019-08-20197.69196.57197.69194.3100153,8000.7940.1892.681
2019-08-19196.78197.7198.01194.6300346,8000.7940.192.688
2019-08-16193.07194.43195.71193.0700238,7000.7930.1852.647
2019-08-15193.94192.57195.5719100249,0000.7930.1862.66
2019-08-14193.38192.99195.81191.840.550221,4000.7940.1882.654
2019-08-13194.53195.94198.57192.6900236,9000.7980.1862.703
2019-08-12197.93193.98197.93193.200200,9000.7990.1882.676
2019-08-09194.96198.26198.9194.6300167,5000.7960.1942.706
2019-08-08193.93196.4198.86193.9300369,0000.7980.1872.694
2019-08-07191.33193.57194.49188.6100190,2000.7950.1792.704
2019-08-06183.66190.39190.94183.6600147,9000.7950.1742.67
2019-08-05185.16183.91186.76183.0800191,4000.7880.1622.606
2019-08-02187.42187.88188.618600160,8000.7910.1572.665
2019-08-01188.48188.01191.69187.6100223,6000.7920.1572.669
2019-07-31190.16188.33191.89187.1300173,1000.7930.1542.669
2019-07-30189.86190.1193.3189.6700152,1000.7920.1572.67
2019-07-29191.5190.21191.79189.7700138,6000.7920.1592.703
2019-07-26189.62191.47191.94186.4100174,8000.7920.1622.688
2019-07-25186.64188.9190.18186.6300139,8000.790.1622.652
2019-07-24187.15186.37189.03185.9900141,4000.7940.1642.616
2019-07-23186.24187.23188.03185.4400306,6000.7940.1712.615
2019-07-22190.63186.74190.63186.5900199,4000.7950.1752.619
2019-07-19187.62190.19192.53187.6200426,6000.7970.1842.664
2019-07-18177.69187.63194.93174.9500865,8000.7990.1752.613
2019-07-17185.66182.89186.64182.7700266,4000.7980.1652.576
2019-07-16184.24185.74186.59184.0700229,3000.7950.1662.668
2019-07-15184.24184.41186.93183.3200235,8000.7960.1612.633
2019-07-12180.15183.93184.07180.1500189,3000.7960.1592.594
2019-07-11182.17181.37182.96179.2400176,2000.7940.1542.561
2019-07-10184.11182.03184.5180.3500354,6000.7960.1582.545
2019-07-09188.84183.52189.3178.9400465,4000.7970.1642.555
2019-07-08191.76190.71191.76189.8600130,4000.7970.182.652
2019-07-05192.2191.53192.2188.4500132,8000.7970.1812.625
2019-07-03189.06192.27192.37189.060085,7000.7970.1862.632
2019-07-02190.49188.81190.87188.5700203,2000.80.1892.614
2019-07-01190.22190.29191.92188.3400189,9000.8010.1942.606
2019-06-28186.56189.95191.01186.5600420,1000.8020.1972.643
2019-06-27184.97186.87187.05183.8600153,5000.7980.1942.556
2019-06-26183.46184.43185.07182.0200157,2000.7890.1942.534
2019-06-25184.13183.25185.75182.7700217,7000.7890.1922.507
2019-06-24186.62184.36189.25184.1400126,1000.790.1892.542
2019-06-21189.29185.94189.88185.5100320,9000.7890.1912.575
2019-06-20188.37189.4189.97186.6200192,8000.7890.2032.628
2019-06-19186.29186.69188.12183.0100169,7000.7880.1982.589
2019-06-18185.84186.24187.98184.4500137,2000.7880.1962.555
2019-06-17189.05186.46189.05185.7600151,5000.7890.2042.562
2019-06-14190.08188.6190.49187.9900119,3000.7890.212.613
2019-06-13187.65189.97191.97186.7500132,7000.7910.2082.616
2019-06-12185.07187.31187.58184.0300144,0000.7910.22.569
2019-06-11187.94184.81188.22183.2200208,3000.7920.1932.528
2019-06-10189.39186.93189.88185.9500119,7000.7920.22.539
2019-06-07188.99188.44189.12186.9200120,7000.7930.2052.547
2019-06-06183.49187.36188.11183.2200140,5000.7920.1982.553
2019-06-05185.9185.64187.89185.0900174,3000.7920.1942.549
2019-06-04179.17185.16185.4179.1700231,9000.7940.2012.578
2019-06-03178.36178.38180.32177.1500178,5000.7850.1922.506
2019-05-31176.74178.8180.51176.1900162,1000.7850.1892.512
2019-05-30176.28177.95181.85173.0800170,5000.7890.1862.482
2019-05-29178.21176.22179.17175.6100143,4000.7890.1862.463
2019-05-28181.33178.38182.49178.3500200,8000.7880.1882.48
2019-05-24180.6180.7182.07179.5400182,4000.790.1982.468
2019-05-23181179.85181.37179.1300131,2000.790.1972.482
2019-05-22182.57182.21184.84181.700175,9000.7890.22.534
2019-05-21184.64182.87185.44182.4300222,7000.7890.2022.56
2019-05-20181.83184.04185.19181.5700249,7000.7910.2072.592
2019-05-17180.39183.27185.39180.3900246,0000.7950.1962.544
2019-05-16181.1180.92182.99179.310.550154,1000.7950.1842.508
2019-05-15178.16180.57181.86177.4600136,4000.7960.1862.529
2019-05-14179.5178.82180.91178.2600146,1000.7950.1872.524
2019-05-13180.2179.08180.8178.3600122,6000.7960.1912.491
2019-05-10180.8182.61183.23179.2100124,3000.7940.192.495
2019-05-09180.56180.77181.65178.4700139,0000.7930.1942.517
2019-05-08180.79181.51182.97179.8300107,9000.7940.22.583
2019-05-07183.36181.12184.92179.8200118,0000.7940.1982.532
2019-05-06180.99184.3184.6180.9900354,1000.7910.2032.61
2019-05-03183.2182.88184.34182.3400228,5000.7940.1962.56
2019-05-02179.95183.39184.91179.5200345,5000.7960.2022.573
2019-05-01182.44180.06182.75179.9400206,7000.7990.1892.536
2019-04-30179.94182.18182.45179.500237,7000.7990.1892.534
2019-04-29177.69179.48179.57176.900167,3000.7990.1852.539
2019-04-26175.5177.29177.42173.8900147,9000.7980.1792.516
2019-04-25177.13175.24177.28174.8400199,5000.7980.1762.497
2019-04-24177.27177.89179.38176.7900227,1000.7970.1782.517
2019-04-23176.15176.95178.96176.100258,5000.7980.1742.517
2019-04-22176.37176.6179.46174.5900379,6000.7990.1742.5
2019-04-18169.4176.38177.21166.3500448,5000.7990.172.527
2019-04-17169.82167.73171.23167.3700303,1000.7980.1532.409
2019-04-16169.55169.17170.54168.5200250,9000.7980.1552.405
2019-04-15166.67168.98169.35161.6200180,8000.7980.1552.423
2019-04-12164.3166.66166.94164.0400196,7000.8010.1542.408
2019-04-11162.89163.66165.59162.2100241,9000.7980.1462.385
2019-04-10162.4162.44163.34159.7700232,3000.7980.1422.336
2019-04-09167.02161167.54158.3600599,2000.7980.1442.188
2019-04-08168.28168.48169.27167.7800114,1000.7930.162.281
2019-04-05168.42168.89169.37167.3700211,2000.7970.172.29
2019-04-04168.64168.05169.71166.8800219,1000.7980.1692.262
2019-04-03167.38168.3169.55166.6800177,7000.7980.1662.244
2019-04-02166.18166.29166.77164.4900323,7000.7980.1632.214
2019-04-01164.59166.41166.56163.5400186,3000.7980.1652.205
2019-03-29163.6163.57164.99162.7700278,3000.7960.1582.207
2019-03-28158.71163.13163.22158.6400297,7000.7980.1632.241
2019-03-27156.14159.48159.52155.7300181,0000.7960.1592.187
2019-03-26158156.11158.26155.0900154,0000.7990.1492.124
2019-03-25154.69157.01157.52154.6900131,1000.80.1572.124
2019-03-22157.47154.9158.43154.7300211,9000.80.1492.082
2019-03-21155.44158.41159.18155.1900125,8000.7970.1532.119
2019-03-20156.62155.89156.95155.2500158,1000.7970.1552.074
2019-03-19158.45156.53159.09156.3400171,8000.7980.1612.085
2019-03-18155.95157.48157.67155.3500359,1000.7980.1642.161
2019-03-15158.07155.65158.54155.1700394,7000.7970.1612.166
2019-03-14158.49157.75158.8157.2600193,6000.7990.1672.21
2019-03-13157.13159.04159.85156.930.450242,6000.7990.1722.223
2019-03-12156.78157.23157.9155.5400159,0000.7990.1642.181
2019-03-11154.5156.78157.01153.9600260,0000.80.172.173
2019-03-08154.04154.36154.47152.4200172,3000.7980.1682.118
2019-03-07155.75155.09156.99154.3400248,1000.7980.1692.133
2019-03-06157.52156.03159.9155.8100225,1000.7980.172.166
2019-03-05157.67157.94159.27156.5500383,2000.7970.1732.178
2019-03-04157.87157.44159.13155.6200139,6000.7960.1672.157
2019-03-01158.72157.42159.44156.5100193,7000.7950.1672.231
2019-02-28158.33157.74159.5157.0600199,1000.7990.1632.226
2019-02-27159.05158.85160.17158.1900208,2000.7980.1722.25
2019-02-26157.93159.4616015700306,8000.7970.1722.256
2019-02-25156.52158.34158.48156.2400248,6000.7960.1642.225
2019-02-22158.03156.94158.03155.6700271,6000.7930.1652.185
2019-02-21150.55153.63154.06148.4600188,8000.7870.1542.147
2019-02-20152.77151152.77150.100257,3000.7890.152.136
2019-02-19150.19152.76153.04149.5600390,0000.7890.1572.174
2019-02-15148.92150.28150.44147.2200424,5000.7870.152.129
2019-02-14149.8148.81151.88146.6900761,8000.7890.1522.098
2019-02-13157.2156.05158.05153.7900208,3000.7810.1682.342
2019-02-12154.79156.86157.03152.8900165,0000.7790.1762.378
2019-02-11155.47153.63155.54151.1700364,2000.7760.1722.321
2019-02-08154.05154.86155.46153.5400165,3000.7760.1782.355
2019-02-07152.89154.74154.81152.7100127,4000.7730.1822.351
2019-02-06155.29153.97158.18153.1400119,7000.7850.1652.36
2019-02-05153.09155.25156.03149.500191,0000.7850.1682.405
2019-02-04150.04153.02153.18149.200161,4000.7820.1572.369
2019-02-01147.88149.91150.05146.0900322,0000.7890.142.347
2019-01-31149.01148.22149.95147.2100205,3000.7890.1332.255
2019-01-30149.67148.9150.92148.0700318,2000.8090.1512.258
2019-01-29150.27149.46150.31148.2200115,9000.8170.1682.266
2019-01-28147.98149.89150.8147.9800118,2000.8150.1722.233
2019-01-25152.04148.91152.22148.500148,1000.8120.162.244
2019-01-24150.63150.9152.08149.1600131,9000.8040.1832.248
2019-01-23151.07150.51152.86148.8300169,1000.8070.1872.18
2019-01-22150150.19151.45148.0900240,9000.8060.1842.165
2019-01-18149.33150.93152.64148.5700259,5000.8070.1822.185
2019-01-17145.94149.09150.94145.9400250,8000.8070.1842.164
2019-01-16148.04146.63148.43146.2800244,6000.8060.1782.13
2019-01-15149.28147.9150.33146.5100195,3000.8050.1822.177
2019-01-14149.66149.3151.39149.2900160,9000.8120.1852.195
2019-01-11151.08150.11151.64149.8400164,1000.8140.192.213
2019-01-10150.96151.09151.87149.1100134,9000.8130.1922.196
2019-01-09148.48151.72153.12148.0600150,3000.8170.1892.214
2019-01-08149.31148.14149.36147.3400163,8000.8140.1812.145
2019-01-07147.99148.46149.72146.9200139,5000.8160.1852.142
2019-01-04144.17147.6148.2143.4500162,0000.8160.1852.14
2019-01-03145.33142.74145.33140.2200215,2000.8150.1782.033
2019-01-02145144.25146.33143.3600260,0000.820.1732.055
2018-12-31147.18146.97147.76145.8700262,9000.8210.1782.066
2018-12-28144.83146.17147.77143.3900251,3000.8210.1772.059
2018-12-27141.25143.96144.02139.5300240,4000.8210.1722.022
2018-12-26138.41142.48142.54135.4700232,0000.8210.1691.996
2018-12-24136.74137.05138.89136.1500163,8000.8220.1691.909
2018-12-21142.63137.98144.51137.6600473,6000.8320.1651.944
2018-12-20142.06142.98144.92140.6200324,0000.8240.1762.04
2018-12-19143.77142.63148.17141.6100260,8000.830.1682.077
2018-12-18144.19143.84145.88143.3700222,8000.8360.1592.039
2018-12-17144.62143.64145.92142.100206,1000.8390.1632.081
2018-12-14148.33145.18153.23144.6700214,6000.8430.1642.097
2018-12-13148.65149.23151.28147.6800147,2000.8380.1692.177
2018-12-12150.25148.42153.17148.3400219,2000.8380.1672.17
2018-12-11150.51148.67153.18148.3100178,9000.8390.1742.176
2018-12-10149.76148.93150.24146.2900216,6000.8410.1692.171
2018-12-07153.79150.69156.66148.9600240,5000.8420.1722.191
2018-12-06155.81154.74155.81150.5900273,5000.8410.172.28
2018-12-04162.88158.05163.13156.7600306,0000.8450.1852.357
2018-12-03162.22162.89163.14159.7100146,9000.8430.1872.419
2018-11-30158.98160.68160.88156.900214,5000.840.1892.378
2018-11-29158.78158.55159.5157.6500138,7000.8380.1852.313
2018-11-28153.58159.37159.46153.5800233,3000.8390.1842.326
2018-11-27152.3153.21154.71152.300146,7000.8290.1782.218
2018-11-26154.06152.71154.34151.0900255,4000.8290.1792.23
2018-11-23151.43152.44153.13151.2100120,8000.8330.1832.245
2018-11-21150.93151.42153.34150.1600195,2000.8350.1782.246
2018-11-20149.05150.03150.9147.5300254,6000.8340.1732.246
2018-11-19152.79150.68153.23149.700292,4000.8380.172.255
2018-11-16150.1152.79153.28149.1600365,2000.8370.1712.291
2018-11-15148.57150.49150.55147.7900195,8000.8370.1672.249
2018-11-14148.23149.52151.1147.780.450262,5000.8380.1692.256
2018-11-13146.2147.34148.59146.200198,4000.8460.1542.204
2018-11-12145.79145.95147.56144.600254,9000.8450.1512.196
2018-11-09146.27145.84147.17142.9800233,2000.8520.1472.196
2018-11-08145.71147.17147.52145.3100215,2000.8520.1532.235
2018-11-07145.96145.85147.66145.2800304,3000.8550.1432.249
2018-11-06144.18144.96146.21144.1600233,2000.8610.1462.183
2018-11-05143.08144.16145.5142.700233,7000.8610.1442.161
2018-11-02145.05143.01145.88141.1500315,2000.8610.142.124
2018-11-01144.13144.29145.59143.3900245,1000.8620.1492.178
2018-10-31142.33143.67144.67142.3300321,7000.8610.1492.158
2018-10-30138.25141.46141.82138.2500429,9000.8610.1432.106
2018-10-29140.72139.1142.35137.2600415,0000.860.1392.039
2018-10-26138.89139.08141.38138.0400331,9000.8630.1422.043
2018-10-25137.92140.78141.96137.4900459,4000.8640.1392.077
2018-10-24137.62136.89140.83136.8500450,3000.8590.1372.02
2018-10-23137.47137.76139.4134.8800698,8000.8750.1312.069
2018-10-22139.17139.34141.25138.600442,9000.8990.1582.136
2018-10-19140.99139.02142.66137.7700617,3000.9010.1512.137
2018-10-18146.38140.31149.4139.3800808,8000.9010.1522.137
2018-10-17146.5142.17149.39140.9900768,4000.9010.1552.2
2018-10-16146.19146.45147.21143.8200391,9000.90.1672.179
2018-10-15145.64145.24146.4143.0800256,5000.9070.1722.16
2018-10-12146.14146.05147.1144.5300351,8000.9070.172.162
2018-10-11146.42144.75149.06144.6200445,4000.9090.1692.136
2018-10-10148.88146.57150.33146.3800398,4000.9120.1642.222
2018-10-09151.63149.55152.28149.3900381,5000.9190.162.307
2018-10-08153.95152.24154.14151.7200305,2000.9190.172.342
2018-10-05153.78153.54155.94152.700337,3000.9190.1722.31
2018-10-04157.94154.81158.74154.500307,1000.9180.1742.294
2018-10-03162.54159.23162.54159.200186,4000.910.1822.378
2018-10-02164.55161.92165.53159.8200291,7000.9120.1922.372


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC