Pool Corp. (POOL)     Sec: ConsumerGoods Ind: Sporting Goods
Peak: -3.21%   12m: 51%   6m: 19.01%   ytd: 42.83%   div: 0.95%   beta: 0.785   alpha: 0.232   s: 2.685 (99.1)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21214.84210.48216.91209.300368,0800.7850.2322.685
2019-10-18214.03217.46217.98211.8700447,6750.7890.2462.799
2019-10-17228.19212.97228.19206.1400817,1000.7910.2372.779
2019-10-16204.85200.74205.09194.7300442,7000.7880.2142.623
2019-10-15203.12204.96205.19202.2900171,3000.7880.2212.826
2019-10-14203202.24203.76200.6200134,8000.7870.222.813
2019-10-11202.84203.26205.78202.8400115,0000.790.2152.812
2019-10-10201.75201.45202.42200.10093,4000.790.2142.784
2019-10-09200.76201.67203.68200.3800124,3000.7910.2162.785
2019-10-08201.35200.71203.54199.700164,9000.7910.2192.726
2019-10-07201.77201.65202.45199.9700133,3000.7920.212.774
2019-10-04197.24201.66202.06197.2400125,5000.7920.2132.737
2019-10-03198.72197.1199.2195.9900151,0000.7880.2112.701
2019-10-02199.31198.74199.6919600189,6000.790.2152.719
2019-10-01202.4199.2203.48198.5900209,4000.7940.212.775
2019-09-30198.99201.7201.84198.2200181,1000.7920.2092.794
2019-09-27199.01199.52200.48197.6500136,7000.7920.2092.743
2019-09-26200.15198.35202.58198.300133,7000.7930.2062.735
2019-09-25198.6200.53200.91196.6300200,9000.7920.212.771
2019-09-24200.01199.03200.94196.9400180,3000.7930.2132.733
2019-09-23196.36198.66200.17195.3900188,0000.7940.2092.747
2019-09-20193.36196197.37193.3600517,5000.7940.1992.667
2019-09-19190.18191.94192.87188.5200154,8000.7970.1882.603
2019-09-18190.38189.23192.63187.2100176,2000.7980.1782.563
2019-09-17186.27189.95190.66185.6100193,0000.7970.1792.594
2019-09-16189.51186.28190.68186.1700203,4000.7960.1742.559
2019-09-13192.04190192.96188.4100236,8000.7970.1792.604
2019-09-12188.47191.11192.47187.7200245,7000.7950.182.646
2019-09-11188.72187.42188.72185.1200375,7000.80.1662.56
2019-09-10194.41187.78194.41186.6800257,3000.8020.1642.583
2019-09-09201.94194.91201.94194.6900268,4000.8020.1772.682
2019-09-06202.93201.57204.97200.9800207,7000.8010.1882.75
2019-09-05199.52202.92203.63199.0100175,9000.8010.192.753
2019-09-04196.5197.85198.35195.6500201,0000.7970.1822.683
2019-09-03195.75194.89196.97192.900267,6000.7960.1782.641
2019-08-30199196.38199.48195.8700150,5000.7960.1772.635
2019-08-29199198.33199.97196.6500156,0000.7960.1822.662
2019-08-28197.68197.5198.67195.900211,1000.7980.1812.666
2019-08-27197.34197.68198.47195.6800232,0000.7980.1882.665
2019-08-26193.79195.92196.41193.0100156,6000.7990.1832.638
2019-08-23196.04193.28198.2192.8500170,7000.7980.1832.625
2019-08-22197.56199.46199.86196.2600166,9000.7920.1892.695
2019-08-21198.74197.01199.95196.1900156,5000.7920.1862.677
2019-08-20198.22197.1198.22194.8300153,8000.7940.1892.681
2019-08-19197.31198.23198.54195.1600346,8000.7940.192.688
2019-08-16193.59194.95196.24193.5900238,7000.7930.1852.647
2019-08-15194.46193.09196.1191.5200249,0000.7930.1862.66
2019-08-14193.9193.51196.34192.360.550221,4000.7940.1882.654
2019-08-13195.05196.47199.1193.2100236,9000.7980.1862.703
2019-08-12198.46194.51198.46193.7200200,9000.7990.1882.676
2019-08-09195.48198.79199.44195.1500167,5000.7960.1942.706
2019-08-08194.46196.93199.39194.4600369,0000.7980.1872.694
2019-08-07191.84194.1195.01189.1200190,2000.7950.1792.704
2019-08-06184.15190.91191.45184.1500147,9000.7950.1742.67
2019-08-05185.66184.4187.27183.5800191,4000.7880.1622.606
2019-08-02187.92188.38189.11186.500160,8000.7910.1572.665
2019-08-01188.99188.52192.21188.1100223,6000.7920.1572.669
2019-07-31190.68188.84192.41187.6300173,1000.7930.1542.669
2019-07-30190.38190.62193.82190.1800152,1000.7920.1572.67
2019-07-29192.01190.73192.31190.2800138,6000.7920.1592.703
2019-07-26190.13191.98192.46186.9200174,8000.7920.1622.688
2019-07-25187.15189.41190.7187.1400139,8000.790.1622.652
2019-07-24187.65186.88189.54186.4900141,4000.7940.1642.616
2019-07-23186.75187.73188.54185.9400306,6000.7940.1712.615
2019-07-22191.14187.25191.14187.100199,4000.7950.1752.619
2019-07-19188.12190.71193.05188.1200426,6000.7970.1842.664
2019-07-18178.17188.13195.45175.4200865,8000.7990.1752.613
2019-07-17186.16183.39187.15183.2700266,4000.7980.1652.576
2019-07-16184.73186.24187.1184.5600229,3000.7950.1662.668
2019-07-15184.73184.91187.44183.8200235,8000.7960.1612.633
2019-07-12180.63184.42184.56180.6300189,3000.7960.1592.594
2019-07-11182.66181.86183.46179.7300176,2000.7940.1542.561
2019-07-10184.6182.52185180.8300354,6000.7960.1582.545
2019-07-09189.35184.01189.81179.4300465,4000.7970.1642.555
2019-07-08192.28191.22192.28190.3800130,4000.7970.182.652
2019-07-05192.72192.04192.72188.9600132,8000.7970.1812.625
2019-07-03189.57192.79192.89189.570085,7000.7970.1862.632
2019-07-02191.01189.32191.38189.0800203,2000.80.1892.614
2019-07-01190.74190.81192.44188.8500189,9000.8010.1942.606
2019-06-28187.07190.47191.52187.0700420,1000.8020.1972.643
2019-06-27185.47187.38187.55184.3500153,5000.7980.1942.556
2019-06-26183.96184.93185.57182.5100157,2000.7890.1942.534
2019-06-25184.62183.75186.25183.2700217,7000.7890.1922.507
2019-06-24187.13184.85189.76184.6300126,1000.790.1892.542
2019-06-21189.8186.44190.4186.0100320,9000.7890.1912.575
2019-06-20188.88189.91190.49187.1300192,8000.7890.2032.628
2019-06-19186.8187.2188.63183.5100169,7000.7880.1982.589
2019-06-18186.34186.75188.48184.9500137,2000.7880.1962.555
2019-06-17189.56186.97189.56186.2600151,5000.7890.2042.562
2019-06-14190.6189.11191.01188.4900119,3000.7890.212.613
2019-06-13188.15190.49192.49187.2600132,7000.7910.2082.616
2019-06-12185.57187.81188.08184.5200144,0000.7910.22.569
2019-06-11188.44185.31188.73183.7200208,3000.7920.1932.528
2019-06-10189.9187.44190.4186.4500119,7000.7920.22.539
2019-06-07189.5188.95189.63187.4300120,7000.7930.2052.547
2019-06-06183.98187.86188.62183.7200140,5000.7920.1982.553
2019-06-05186.4186.14188.39185.5900174,3000.7920.1942.549
2019-06-04179.66185.66185.9179.6600231,9000.7940.2012.578
2019-06-03178.84178.86180.8177.6300178,5000.7850.1922.506
2019-05-31177.21179.28180.99176.6700162,1000.7850.1892.512
2019-05-30176.76178.43182.34173.5400170,5000.7890.1862.482
2019-05-29178.69176.7179.66176.0900143,4000.7890.1862.463
2019-05-28181.82178.86182.98178.8300200,8000.7880.1882.48
2019-05-24181.08181.18182.56180.0300182,4000.790.1982.468
2019-05-23181.49180.34181.86179.6200131,2000.790.1972.482
2019-05-22183.07182.7185.34182.1900175,9000.7890.22.534
2019-05-21185.14183.37185.94182.9200222,7000.7890.2022.56
2019-05-20182.32184.53185.69182.0600249,7000.7910.2072.592
2019-05-17180.87183.77185.89180.8700246,0000.7950.1962.544
2019-05-16181.59181.41183.49179.80.550154,1000.7950.1842.508
2019-05-15178.64181.05182.36177.9400136,4000.7960.1862.529
2019-05-14179.98179.3181.4178.7400146,1000.7950.1872.524
2019-05-13180.69179.56181.29178.8500122,6000.7960.1912.491
2019-05-10181.29183.1183.73179.6900124,3000.7940.192.495
2019-05-09181.04181.26182.14178.9600139,0000.7930.1942.517
2019-05-08181.28182183.46180.3200107,9000.7940.22.583
2019-05-07183.86181.61185.42180.3100118,0000.7940.1982.532
2019-05-06181.48184.8185.1181.4800354,1000.7910.2032.61
2019-05-03183.7183.37184.84182.8300228,5000.7940.1962.56
2019-05-02180.44183.89185.41180.0100345,5000.7960.2022.573
2019-05-01182.93180.55183.24180.4300206,7000.7990.1892.536
2019-04-30180.43182.67182.94179.9900237,7000.7990.1892.534
2019-04-29178.17179.96180.06177.3700167,3000.7990.1852.539
2019-04-26175.97177.77177.9174.3600147,9000.7980.1792.516
2019-04-25177.6175.71177.76175.3200199,5000.7980.1762.497
2019-04-24177.75178.37179.86177.2700227,1000.7970.1782.517
2019-04-23176.63177.42179.44176.5800258,5000.7980.1742.517
2019-04-22176.85177.08179.94175.0600379,6000.7990.1742.5
2019-04-18169.86176.86177.69166.800448,5000.7990.172.527
2019-04-17170.28168.18171.69167.8200303,1000.7980.1532.409
2019-04-16170.01169.63171168.9700250,9000.7980.1552.405
2019-04-15167.12169.43169.81162.0500180,8000.7980.1552.423
2019-04-12164.74167.11167.39164.4800196,7000.8010.1542.408
2019-04-11163.33164.1166.04162.6500241,9000.7980.1462.385
2019-04-10162.84162.88163.78160.200232,3000.7980.1422.336
2019-04-09167.47161.44167.99158.7800599,2000.7980.1442.188
2019-04-08168.74168.93169.73168.2300114,1000.7930.162.281
2019-04-05168.87169.34169.83167.8200211,2000.7970.172.29
2019-04-04169.09168.51170.17167.3300219,1000.7980.1692.262
2019-04-03167.83168.75170.01167.1300177,7000.7980.1662.244
2019-04-02166.63166.74167.22164.9400323,7000.7980.1632.214
2019-04-01165.04166.86167.01163.9800186,3000.7980.1652.205
2019-03-29164.04164.01165.43163.2100278,3000.7960.1582.207
2019-03-28159.14163.57163.66159.0700297,7000.7980.1632.241
2019-03-27156.57159.91159.95156.1500181,0000.7960.1592.187
2019-03-26158.43156.54158.68155.5100154,0000.7990.1492.124
2019-03-25155.1157.43157.95155.100131,1000.80.1572.124
2019-03-22157.9155.31158.85155.1400211,9000.80.1492.082
2019-03-21155.86158.83159.61155.6100125,8000.7970.1532.119
2019-03-20157.04156.31157.37155.6700158,1000.7970.1552.074
2019-03-19158.88156.95159.52156.7600171,8000.7980.1612.085
2019-03-18156.37157.91158.1155.7700359,1000.7980.1642.161
2019-03-15158.49156.07158.97155.5900394,7000.7970.1612.166
2019-03-14158.92158.18159.23157.6800193,6000.7990.1672.21
2019-03-13157.55159.47160.28157.350.450242,6000.7990.1722.223
2019-03-12157.2157.65158.32155.9600159,0000.7990.1642.181
2019-03-11154.91157.2157.43154.3800260,0000.80.172.173
2019-03-08154.46154.77154.88152.8300172,3000.7980.1682.118
2019-03-07156.17155.51157.41154.7500248,1000.7980.1692.133
2019-03-06157.95156.45160.33156.2300225,1000.7980.172.166
2019-03-05158.1158.36159.7156.9800383,2000.7970.1732.178
2019-03-04158.29157.87159.56156.0400139,6000.7960.1672.157
2019-03-01159.15157.85159.87156.9400193,7000.7950.1672.231
2019-02-28158.76158.17159.93157.4800199,1000.7990.1632.226
2019-02-27159.48159.28160.6158.6200208,2000.7980.1722.25
2019-02-26158.35159.89160.44157.4200306,8000.7970.1722.256
2019-02-25156.95158.77158.91156.6600248,6000.7960.1642.225
2019-02-22158.45157.36158.45156.0900271,6000.7930.1652.185
2019-02-21150.96154.04154.48148.8600188,8000.7870.1542.147
2019-02-20153.18151.4153.18150.500257,3000.7890.152.136
2019-02-19150.59153.17153.46149.9700390,0000.7890.1572.174
2019-02-15149.32150.69150.85147.6200424,5000.7870.152.129
2019-02-14150.2149.21152.29147.0800761,8000.7890.1522.098
2019-02-13157.62156.47158.47154.2100208,3000.7810.1682.342
2019-02-12155.21157.28157.45153.3100165,0000.7790.1762.378
2019-02-11155.89154.04155.96151.5800364,2000.7760.1722.321
2019-02-08154.47155.28155.88153.9500165,3000.7760.1782.355
2019-02-07153.31155.16155.23153.1200127,4000.7730.1822.351
2019-02-06155.71154.39158.61153.5600119,7000.7850.1652.36
2019-02-05153.51155.67156.45149.9100191,0000.7850.1682.405
2019-02-04150.44153.44153.59149.600161,4000.7820.1572.369
2019-02-01148.28150.31150.45146.4900322,0000.7890.142.347
2019-01-31149.41148.62150.35147.6100205,3000.7890.1332.255
2019-01-30150.08149.3151.32148.4700318,2000.8090.1512.258
2019-01-29150.68149.87150.72148.6200115,9000.8170.1682.266
2019-01-28148.38150.29151.21148.3800118,2000.8150.1722.233
2019-01-25152.45149.31152.63148.9100148,1000.8120.162.244
2019-01-24151.04151.3152.49149.5600131,9000.8040.1832.248
2019-01-23151.47150.92153.27149.2300169,1000.8070.1872.18
2019-01-22150.4150.59151.86148.4900240,9000.8060.1842.165
2019-01-18149.73151.33153.05148.9800259,5000.8070.1822.185
2019-01-17146.34149.49151.34146.3400250,8000.8070.1842.164
2019-01-16148.44147.02148.83146.6800244,6000.8060.1782.13
2019-01-15149.68148.3150.74146.900195,3000.8050.1822.177
2019-01-14150.07149.7151.8149.6900160,9000.8120.1852.195
2019-01-11151.48150.51152.05150.2400164,1000.8140.192.213
2019-01-10151.36151.49152.28149.5100134,9000.8130.1922.196
2019-01-09148.88152.13153.54148.4600150,3000.8170.1892.214
2019-01-08149.71148.54149.76147.7400163,8000.8140.1812.145
2019-01-07148.39148.86150.13147.3200139,5000.8160.1852.142
2019-01-04144.56147.99148.6143.8400162,0000.8160.1852.14
2019-01-03145.72143.13145.72140.600215,2000.8150.1782.033
2019-01-02145.39144.64146.72143.7500260,0000.820.1732.055
2018-12-31147.58147.37148.16146.2600262,9000.8210.1782.066
2018-12-28145.22146.57148.17143.7800251,3000.8210.1772.059
2018-12-27141.63144.35144.4139.900240,4000.8210.1722.022
2018-12-26138.78142.87142.93135.8400232,0000.8210.1691.996
2018-12-24137.11137.42139.27136.5100163,8000.8220.1691.909
2018-12-21143.02138.35144.9138.0300473,6000.8320.1651.944
2018-12-20142.44143.36145.3114100324,0000.8240.1762.04
2018-12-19144.16143.02148.5714200260,8000.830.1682.077
2018-12-18144.58144.23146.28143.7600222,8000.8360.1592.039
2018-12-17145.01144.03146.32142.4800206,1000.8390.1632.081
2018-12-14148.73145.57153.64145.0600214,6000.8430.1642.097
2018-12-13149.05149.63151.69148.0800147,2000.8380.1692.177
2018-12-12150.65148.82153.59148.7400219,2000.8380.1672.17
2018-12-11150.92149.07153.6148.7100178,9000.8390.1742.176
2018-12-10150.16149.33150.64146.6900216,6000.8410.1692.171
2018-12-07154.21151.1157.08149.3600240,5000.8420.1722.191
2018-12-06156.23155.16156.2315100273,5000.8410.172.28
2018-12-04163.32158.47163.57157.1800306,0000.8450.1852.357
2018-12-03162.66163.33163.58160.1400146,9000.8430.1872.419
2018-11-30159.4161.11161.32157.3200214,5000.840.1892.378
2018-11-29159.21158.98159.93158.0800138,7000.8380.1852.313
2018-11-28153.99159.8159.89153.9900233,3000.8390.1842.326
2018-11-27152.71153.62155.13152.7100146,7000.8290.1782.218
2018-11-26154.48153.12154.75151.4900255,4000.8290.1792.23
2018-11-23151.84152.85153.55151.6200120,8000.8330.1832.245
2018-11-21151.33151.83153.75150.5600195,2000.8350.1782.246
2018-11-20149.45150.43151.3147.9200254,6000.8340.1732.246
2018-11-19153.2151.09153.64150.1100292,4000.8380.172.255
2018-11-16150.5153.2153.69149.5600365,2000.8370.1712.291
2018-11-15148.98150.9150.96148.1900195,8000.8370.1672.249
2018-11-14148.63149.93151.5148.180.450262,5000.8380.1692.256
2018-11-13146.6147.74148.99146.600198,4000.8460.1542.204
2018-11-12146.18146.34147.95144.9900254,9000.8450.1512.196
2018-11-09146.67146.23147.57143.3700233,2000.8520.1472.196
2018-11-08146.11147.57147.91145.700215,2000.8520.1532.235
2018-11-07146.35146.24148.06145.6700304,3000.8550.1432.249
2018-11-06144.57145.35146.61144.5500233,2000.8610.1462.183
2018-11-05143.47144.55145.9143.0800233,7000.8610.1442.161
2018-11-02145.44143.4146.27141.5300315,2000.8610.142.124
2018-11-01144.52144.68145.99143.7700245,1000.8620.1492.178
2018-10-31142.71144.06145.06142.7100321,7000.8610.1492.158
2018-10-30138.62141.85142.2138.6200429,9000.8610.1432.106
2018-10-29141.1139.47142.73137.6300415,0000.860.1392.039
2018-10-26139.27139.45141.77138.4200331,9000.8630.1422.043
2018-10-25138.3141.16142.34137.8600459,4000.8640.1392.077
2018-10-24137.99137.26141.21137.2200450,3000.8590.1372.02
2018-10-23137.84138.13139.78135.2400698,8000.8750.1312.069
2018-10-22139.54139.72141.63138.9800442,9000.8990.1582.136
2018-10-19141.37139.39143.04138.1400617,3000.9010.1512.137
2018-10-18146.78140.69149.8139.7600808,8000.9010.1522.137
2018-10-17146.9142.56149.79141.3700768,4000.9010.1552.2
2018-10-16146.58146.85147.61144.2100391,9000.90.1672.179
2018-10-15146.04145.63146.8143.4700256,5000.9070.1722.16
2018-10-12146.53146.44147.5144.9200351,8000.9070.172.162
2018-10-11146.82145.14149.47145.0100445,4000.9090.1692.136
2018-10-10149.28146.96150.74146.7800398,4000.9120.1642.222
2018-10-09152.04149.95152.69149.7900381,5000.9190.162.307
2018-10-08154.37152.65154.56152.1200305,2000.9190.172.342
2018-10-05154.19153.95156.36153.1100337,3000.9190.1722.31
2018-10-04158.37155.23159.17154.9200307,1000.9180.1742.294
2018-10-03162.98159.66162.98159.6300186,4000.910.1822.378
2018-10-02164.99162.35165.97160.2500291,7000.9120.1922.372
2018-10-01165.4165.06166.13164.6100312,9000.9110.2012.39
2018-09-28163.47164.94165.55163.4700161,7000.9060.1992.39
2018-09-27164.25163.47165.14163.2100214,2000.9060.1932.361
2018-09-26167.22164.33167.22164.1400129,2000.90.2022.361
2018-09-25165.26166.64167.41164.3300173,3000.8980.212.396
2018-09-24165.71165.52166.72164.7300231,0000.8980.212.367
2018-09-21167.78167.35169.75167.1500326,5000.8970.2152.375
2018-09-20171.1167.53171.1166.7300224,7000.8960.2172.386
2018-09-19172.85170.39172.85169.4500265,4000.9010.2292.369
2018-09-18170.82172.66173.13170.3300167,0000.9010.2342.43
2018-09-17172.88170.8172.88169.3600170,2000.90.2332.468
2018-09-14170.76172.46172.79170.7600182,1000.8990.2352.52
2018-09-13171.93171.21173.83170.3400178,5000.8960.232.516
2018-09-12169.79171.63171.9168.7100195,7000.8970.2322.541
2018-09-11168.51169.54170.56167.9700115,0000.8980.2322.497
2018-09-10169.02168.84169.72166.7900156,7000.8980.2312.497
2018-09-07167.26167.94168.89166.4800174,6000.8950.2322.525
2018-09-06165.87167.26167.99163.9700171,0000.8990.2342.555
2018-09-05163.53165.59167163.0400203,0000.8980.2312.529
2018-09-04162.35164.24166.32161.1900150,2000.8990.2282.518
2018-08-31160.65162.35162.72159.100121,8000.9050.2292.517
2018-08-30162.43161.05162.43154.9500114,3000.9110.2182.523
2018-08-29160.31162.44162.58158.1400163,6000.9090.2252.504
2018-08-28161.38159.45162.99159.2400132,3000.9070.2212.486
2018-08-27159.65161.43161.57159.3800171,0000.9070.2282.504
2018-08-24158.26159.09159.45157.900100,4000.8920.2222.421
2018-08-23159.08158.22159.5157.6600123,6000.8880.2282.408
2018-08-22158.96159.12160.9158.180085,7000.8920.2252.425
2018-08-21158.46160.14160.88158.4600162,9000.8880.232.465
2018-08-20158.37158.61159.37157.440090,9000.8850.2282.436
2018-08-17156.91157.73158.49156.2900119,4000.8840.2282.441
2018-08-16157.54157.13157.97156.400115,6000.8850.2242.469
2018-08-15157.66156.66157.66155.7400129,8000.8850.2272.46
2018-08-14158.06158.65159.38155.8100126,6000.8850.2362.411


Copyright (c) 2005 - 2019 by Lukasz Tomicki