Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.83	35.70	34.40	35.62	294,654	+0.72(+2.06%)
Dec 28, 2012	34.86	35.49	34.55	34.90	440,999	-0.21(-0.58%)
Dec 27, 2012	32.91	35.26	32.87	35.11	486,714	+2.14(+6.48%)
Dec 26, 2012	34.62	34.75	32.63	32.97	655,321	-1.50(-4.36%)
Dec 24, 2012	35.64	35.64	34.42	34.47	126,061	-1.14(-3.19%)
Dec 21, 2012	34.76	36.04	34.76	35.61	662,918	+0.50(+1.41%)
Dec 20, 2012	35.15	35.41	34.88	35.11	248,096	-0.08(-0.22%)
Dec 19, 2012	34.99	35.47	34.74	35.19	274,738	+0.26(+0.73%)
Dec 18, 2012	34.62	35.05	34.52	34.93	236,282	+0.31(+0.89%)
Dec 17, 2012	34.11	34.64	34.01	34.63	301,699	+0.57(+1.68%)
Dec 14, 2012	33.97	34.22	33.80	34.05	237,447	-0.05(-0.15%)
Dec 13, 2012	34.16	34.31	33.89	34.11	328,674	-0.11(-0.32%)
Dec 12, 2012	34.80	35.05	33.89	34.22	211,817	-0.20(-0.57%)
Dec 11, 2012	34.61	34.69	34.29	34.41	157,830	-0.03(-0.10%)
Dec 10, 2012	34.43	34.69	34.26	34.45	205,223	+0.01(+0.02%)
Dec 07, 2012	34.28	34.70	33.98	34.44	312,936	+0.39(+1.15%)
Dec 06, 2012	33.99	34.27	33.85	34.05	175,081	+0.06(+0.18%)
Dec 05, 2012	34.34	34.49	33.60	33.99	143,123	-0.27(-0.80%)
Dec 04, 2012	34.34	34.50	33.87	34.26	208,382	+0.23(+0.68%)
Nov 30, 2012	34.58	34.70	34.01	34.03	563,390	-0.53(-1.53%)
Nov 29, 2012	34.64	35.05	34.28	34.56	182,971	+0.09(+0.25%)
Nov 28, 2012	33.93	34.48	33.38	34.47	192,162	+0.34(+1.00%)
Nov 27, 2012	33.75	34.50	33.66	34.13	149,916	+0.30(+0.88%)
Nov 26, 2012	33.30	33.99	33.21	33.83	205,043	+0.38(+1.12%)
Nov 23, 2012	33.79	33.89	33.00	33.46	112,078	-0.33(-0.99%)
Nov 21, 2012	34.24	34.25	33.23	33.79	214,178	-0.38(-1.13%)
Nov 20, 2012	34.15	34.23	33.68	34.17	143,268	-0.02(-0.05%)
Nov 19, 2012	33.82	34.53	33.74	34.19	189,515	+0.79(+2.35%)
Nov 16, 2012	32.49	33.42	32.26	33.40	346,617	+0.85(+2.63%)
Nov 15, 2012	32.09	32.74	31.88	32.55	272,988	+0.39(+1.22%)
Nov 14, 2012	33.15	33.23	31.87	32.16	174,839	-0.93(-2.82%)
Nov 13, 2012	32.19	33.51	32.19	33.09	141,127	+0.75(+2.33%)
Nov 12, 2012	32.75	32.76	32.18	32.34	118,104	-0.32(-0.99%)
Nov 09, 2012	33.04	33.17	32.49	32.66	175,527	-0.05(-0.16%)
Nov 08, 2012	32.17	33.31	32.17	32.71	316,385	+0.69(+2.16%)
Nov 07, 2012	32.40	32.82	32.02	32.02	284,295	-1.06(-3.20%)
Nov 06, 2012	33.34	33.52	32.68	33.08	210,231	+0.40(+1.23%)
Nov 05, 2012	32.52	32.70	32.19	32.68	182,324	+0.22(+0.68%)
Nov 02, 2012	33.64	33.90	32.46	32.46	182,642	-0.91(-2.72%)
Nov 01, 2012	33.60	34.35	33.28	33.36	241,231	-0.27(-0.79%)
Oct 31, 2012	33.11	33.70	33.08	33.63	118,269	+0.43(+1.29%)
Oct 26, 2012	33.90	33.20	33.20	33.20	131,262	-0.61(-1.80%)
Oct 25, 2012	33.87	34.23	33.51	33.81	392,261	+0.15(+0.46%)
Oct 24, 2012	34.21	34.28	33.39	33.65	184,102	-0.39(-1.15%)
Oct 23, 2012	33.86	34.23	33.69	34.05	236,173	-0.38(-1.12%)
Oct 19, 2012	33.72	35.39	33.64	34.43	355,195	+0.62(+1.82%)
Oct 18, 2012	34.45	35.47	33.40	33.81	525,884	-0.56(-1.64%)
Oct 17, 2012	34.34	34.47	33.93	34.38	177,613	+0.19(+0.55%)
Oct 16, 2012	34.22	34.30	34.07	34.19	522,286	+0.04(+0.13%)
Oct 15, 2012	33.61	34.17	33.54	34.15	208,630	+0.67(+1.99%)
Oct 12, 2012	33.36	33.64	33.23	33.48	448,080	+0.12(+0.36%)
Oct 11, 2012	33.38	33.63	33.26	33.36	420,155	+0.15(+0.44%)
Oct 10, 2012	32.93	33.33	32.89	33.22	174,185	+0.26(+0.78%)
Oct 09, 2012	32.86	32.99	32.81	32.96	247,877	+0.14(+0.42%)
Oct 08, 2012	32.61	32.87	32.50	32.82	297,765	+0.32(+1.00%)
Oct 05, 2012	32.54	32.58	32.24	32.50	368,242	+0.05(+0.16%)
Oct 04, 2012	31.52	32.47	31.48	32.45	218,604	+0.97(+3.07%)
Oct 03, 2012	31.22	31.52	31.08	31.48	148,992	+0.27(+0.85%)
Oct 02, 2012	31.23	31.58	31.17	31.22	330,295	+0.18(+0.58%)

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.