Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		120.05	120.05	120.05	0	-0.50(-0.42%)
Mar 28, 2018	121.34	122.39	120.24	120.56	140,977	-0.50(-0.41%)
Mar 27, 2018	123.86	123.86	119.49	121.05	228,027	-1.97(-1.60%)
Mar 26, 2018	122.19	123.88	120.78	123.03	203,965	+2.62(+2.18%)
Mar 23, 2018	122.39	123.81	119.63	120.40	202,761	-1.67(-1.37%)
Mar 22, 2018	123.58	125.68	122.01	122.07	133,055	-2.48(-1.99%)
Mar 21, 2018	125.59	126.09	123.89	124.55	223,408	-1.17(-0.93%)
Mar 20, 2018	127.36	127.60	125.29	125.72	195,883	-1.34(-1.06%)
Mar 19, 2018	127.61	127.69	125.22	127.06	163,059	-0.72(-0.56%)
Mar 16, 2018	128.73	128.73	126.95	127.78	336,099	-0.78(-0.60%)
Mar 15, 2018	130.12	131.91	128.15	128.56	152,506	-1.16(-0.90%)
Mar 14, 2018	132.44	133.07	129.36	129.72	221,375	-2.10(-1.59%)
Mar 13, 2018	133.55	135.19	131.29	131.82	169,253	-1.39(-1.04%)
Mar 12, 2018	134.13	134.13	131.77	133.21	114,611	-0.37(-0.28%)
Mar 09, 2018	132.32	133.88	130.72	133.58	128,035	+2.02(+1.53%)
Mar 08, 2018	133.18	134.03	131.06	131.56	136,230	-0.87(-0.66%)
Mar 07, 2018		133.98		132.44	253,627	+0.87(+0.66%)
Mar 06, 2018	130.97	131.99	128.70	131.57	162,775	+1.16(+0.89%)
Mar 05, 2018	131.10	132.52	129.63	130.41	306,610	-1.26(-0.96%)
Mar 02, 2018	128.11	132.48	126.85	131.67	233,439	+2.44(+1.89%)
Mar 01, 2018	126.27	132.35	126.09	129.23	547,156	+2.60(+2.05%)
Feb 28, 2018	126.13	128.59	125.15	126.63	224,420	+2.14(+1.72%)
Feb 27, 2018	131.26	131.67	123.67	124.50	280,698	-3.53(-2.76%)
Feb 26, 2018	130.06	131.27	127.41	128.03	234,314	-2.01(-1.55%)
Feb 23, 2018	128.47	130.48	127.17	130.04	204,096	+2.32(+1.82%)
Feb 22, 2018			127.59	127.72	101,211	-1.20(-0.93%)
Feb 21, 2018	128.74	131.49	127.36	128.93	125,911	+0.61(+0.48%)
Feb 20, 2018	127.21	129.46	126.86	128.31	129,649	+0.12(+0.10%)
Feb 16, 2018		128.19	128.19	128.19	0	-1.72(-1.32%)
Feb 15, 2018	129.97	130.93	128.16	129.91	96,248	+0.97(+0.75%)
Feb 14, 2018	124.56	129.28	124.56	128.94	149,381	+3.30(+2.63%)
Feb 13, 2018	124.63	125.92	123.83	125.64	94,210	+0.49(+0.39%)
Feb 12, 2018	125.39	126.14	123.58	125.14	139,578	+0.42(+0.34%)
Feb 09, 2018	123.36	125.74	120.35	124.72	302,143	+2.45(+2.01%)
Feb 08, 2018	126.94	127.08	122.27	122.27	146,099	-4.53(-3.57%)
Feb 07, 2018	126.92	128.05	126.72	126.80	247,923	-0.18(-0.14%)
Feb 06, 2018	122.98	128.50	121.73	126.97	347,221	-0.28(-0.22%)
Feb 05, 2018	130.04	130.04	124.55	127.25	120,294	-3.59(-2.75%)
Feb 02, 2018	133.46	133.72	130.73	130.85	140,026	-3.13(-2.33%)
Feb 01, 2018	136.31	136.38	133.28	133.98	264,358	-2.92(-2.13%)
Jan 31, 2018	136.59	138.52	135.37	136.90	249,345	+0.72(+0.53%)
Jan 30, 2018	135.76	138.15	133.83	136.18	178,700	-0.88(-0.64%)
Jan 29, 2018	135.57	138.34	134.69	137.06	206,530	+0.59(+0.43%)
Jan 26, 2018	133.07	136.57	132.76	136.47	278,689	+3.49(+2.62%)
Jan 25, 2018	132.20	132.98	130.21	132.98	273,947	+2.21(+1.69%)
Jan 24, 2018	130.53	132.51	128.97	130.77	275,233	+0.98(+0.76%)
Jan 23, 2018	126.65	130.30	126.65	129.79	278,139	+3.30(+2.61%)
Jan 22, 2018		126.69	124.51	126.49	193,151	+1.30(+1.04%)
Jan 19, 2018	122.05	125.81	121.77	125.19	224,024	+3.06(+2.51%)
Jan 18, 2018	123.25	123.94	121.73	122.12	202,897	-1.09(-0.88%)
Jan 17, 2018	122.58	123.51	121.85	123.21	406,682	+1.16(+0.95%)
Jan 16, 2018	123.42	124.40	121.57	122.05	130,492	-0.89(-0.72%)
Jan 12, 2018		122.94	122.94	122.94	0	+0.42(+0.34%)
Jan 11, 2018	121.66	123.12	121.40	122.52	182,347	+1.20(+0.99%)
Jan 10, 2018	121.31	121.71	119.64	121.31	177,740	-0.31(-0.26%)
Jan 09, 2018	122.15	122.91	121.46	121.63	173,389	-0.74(-0.60%)
Jan 08, 2018	120.16	122.69	118.86	122.36	176,693	+1.69(+1.40%)
Jan 05, 2018	122.86	122.98	119.96	120.68	260,445	-1.21(-1.00%)
Jan 04, 2018	123.91	124.36	121.86	121.89	141,437	-1.49(-1.21%)
Jan 03, 2018	122.35	123.73	121.80	123.38	132,141	+0.89(+0.73%)

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.