Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	24.51	24.54	23.61	24.19	750,940	-0.32(-1.29%)
May 30, 2012	24.50	24.88	24.12	24.50	338,394	-0.02(-0.07%)
May 29, 2012	24.12	24.86	23.77	24.52	305,531	+0.63(+2.65%)
May 25, 2012	24.02	24.13	23.63	23.89	156,067	-0.09(-0.36%)
May 24, 2012	24.70	24.90	23.91	23.97	355,581	-0.60(-2.43%)
May 23, 2012	24.70	24.77	24.09	24.57	450,988	-0.31(-1.24%)
May 22, 2012	24.84	25.18	24.62	24.88	434,173	+0.12(+0.48%)
May 21, 2012	24.79	25.47	24.25	24.76	586,251	+0.00(+0.00%)
May 18, 2012	25.57	25.78	24.47	24.76	607,452	-0.78(-3.05%)
May 17, 2012	28.26	28.26	25.34	25.54	1,016,356	-2.71(-9.59%)
May 16, 2012	28.33	28.75	27.97	28.25	884,687	+0.14(+0.49%)
May 15, 2012	27.55	28.58	27.45	28.11	807,237	+0.63(+2.30%)
May 14, 2012	27.12	27.74	26.89	27.48	366,479	+0.32(+1.20%)
May 11, 2012	26.84	27.21	26.54	27.15	149,872	+0.32(+1.18%)
May 10, 2012	26.50	26.97	25.92	26.84	617,493	+1.21(+4.74%)
May 09, 2012	25.24	25.79	25.12	25.62	442,068	+0.23(+0.91%)
May 08, 2012	25.83	25.83	24.52	25.39	545,353	-0.49(-1.88%)
May 07, 2012	25.65	25.98	25.64	25.88	239,396	+0.22(+0.87%)
May 04, 2012	25.93	26.37	25.65	25.66	492,678	-0.27(-1.05%)
May 03, 2012	25.66	26.44	25.20	25.93	1,876,299	+0.39(+1.54%)
May 02, 2012	25.23	25.83	25.03	25.54	695,687	+0.26(+1.01%)
May 01, 2012	25.39	25.58	24.98	25.28	560,942	+0.04(+0.17%)
Apr 30, 2012	24.96	25.34	24.64	25.24	244,342	+0.25(+0.99%)
Apr 27, 2012	25.01	25.27	24.79	24.99	209,624	+0.04(+0.17%)
Apr 26, 2012	24.84	25.10	24.74	24.95	358,498	+0.15(+0.59%)
Apr 25, 2012	24.88	25.20	24.66	24.80	517,688	+0.10(+0.42%)
Apr 24, 2012	24.84	25.02	24.63	24.70	228,436	-0.22(-0.89%)
Apr 23, 2012	24.39	25.08	24.12	24.92	404,057	+0.12(+0.48%)
Apr 20, 2012	24.71	25.16	24.69	24.80	270,681	+0.15(+0.62%)
Apr 19, 2012	24.37	24.80	24.35	24.65	588,221	+0.28(+1.16%)
Apr 18, 2012	24.21	24.59	24.19	24.37	313,560	+0.01(+0.03%)
Apr 17, 2012	24.38	24.67	24.26	24.36	540,624	+0.09(+0.39%)
Apr 16, 2012	24.67	25.32	24.02	24.26	358,886	-0.34(-1.39%)
Apr 13, 2012	24.50	24.78	24.41	24.61	402,591	+0.07(+0.28%)
Apr 12, 2012	24.23	24.66	24.14	24.54	924,615	+0.26(+1.09%)
Apr 11, 2012	24.49	24.62	23.76	24.27	1,355,892	+0.52(+2.19%)
Apr 10, 2012	24.55	24.55	23.28	23.75	428,453	-0.79(-3.24%)
Apr 09, 2012	24.10	24.61	24.00	24.55	129,475	-0.03(-0.14%)
Apr 05, 2012	24.27	24.67	24.25	24.58	111,742	+0.27(+1.09%)
Apr 04, 2012	23.75	24.39	23.42	24.32	269,306	+0.40(+1.68%)
Apr 03, 2012	24.15	24.24	23.77	23.91	105,336	-0.25(-1.03%)
Apr 02, 2012	24.32	24.52	23.99	24.16	231,989	-0.21(-0.84%)
Mar 30, 2012	24.27	24.63	24.02	24.37	350,519	+0.16(+0.67%)
Mar 29, 2012	24.02	24.26	23.78	24.20	333,364	+0.02(+0.07%)
Mar 28, 2012	24.31	24.40	23.67	24.19	417,677	-0.17(-0.70%)
Mar 27, 2012	24.67	24.95	24.20	24.36	528,814	-0.28(-1.14%)
Mar 26, 2012	23.72	24.78	23.66	24.64	438,733	+1.08(+4.57%)
Mar 23, 2012	22.69	23.96	22.49	23.56	997,690	+0.87(+3.84%)
Mar 22, 2012	22.59	22.77	22.26	22.69	594,265	+0.10(+0.45%)
Mar 21, 2012	22.52	22.75	22.16	22.59	756,317	+0.14(+0.61%)
Mar 20, 2012	22.68	22.85	22.38	22.45	375,595	-0.37(-1.61%)
Mar 19, 2012	22.65	23.04	22.08	22.82	367,299	-0.08(-0.34%)
Mar 16, 2012	23.72	23.72	22.90	22.90	684,692	-0.58(-2.48%)
Mar 15, 2012	23.16	23.50	22.43	23.48	1,269,800	+0.70(+3.08%)
Mar 14, 2012	22.70	22.95	22.44	22.78	810,561	+0.14(+0.60%)
Mar 13, 2012	22.95	22.97	22.46	22.64	783,721	-0.28(-1.23%)
Mar 12, 2012	22.97	23.08	22.85	22.92	462,341	-0.05(-0.22%)
Mar 09, 2012	23.02	23.11	22.89	22.97	361,897	-0.09(-0.37%)
Mar 08, 2012	22.59	23.23	22.26	23.06	456,404	+0.67(+2.98%)
Mar 07, 2012	22.24	22.74	21.76	22.39	409,809	+0.26(+1.20%)
Mar 06, 2012	22.12	22.26	21.38	22.13	375,900	-0.07(-0.31%)
Mar 05, 2012	22.01	22.30	21.92	22.20	231,085	+0.15(+0.70%)
Mar 02, 2012	21.81	22.12	21.81	22.04	239,606	+0.26(+1.22%)
Mar 01, 2012	21.30	22.22	21.21	21.78	702,051	+0.47(+2.21%)
Feb 29, 2012	21.19	21.43	20.84	21.31	1,177,831	+0.17(+0.81%)
Feb 28, 2012	20.57	21.15	20.40	21.14	542,794	+0.44(+2.11%)
Feb 27, 2012	20.50	20.71	19.75	20.70	1,100,595	+0.28(+1.38%)
Feb 24, 2012	19.81	20.43	19.65	20.42	513,402	+0.51(+2.58%)
Feb 23, 2012	19.46	19.98	19.40	19.91	365,447	+0.38(+1.97%)
Feb 22, 2012	19.61	19.76	19.36	19.52	550,856	-0.15(-0.74%)
Feb 21, 2012	19.24	19.80	19.20	19.67	357,426	+0.19(+0.97%)
Feb 17, 2012	19.50	19.57	19.36	19.48	153,775	-0.08(-0.39%)
Feb 16, 2012	19.29	19.61	19.23	19.55	141,996	+0.26(+1.33%)
Feb 15, 2012	19.18	19.41	19.08	19.30	562,708	+0.17(+0.89%)
Feb 14, 2012	19.20	19.33	19.02	19.13	183,997	-0.10(-0.53%)
Feb 13, 2012	19.61	19.70	19.22	19.23	146,817	-0.43(-2.17%)
Feb 10, 2012	19.57	19.80	19.39	19.66	211,250	-0.01(-0.04%)
Feb 09, 2012	19.58	19.95	19.44	19.67	380,146	+0.15(+0.79%)
Feb 08, 2012	18.94	19.66	18.94	19.51	817,253	+0.43(+2.24%)
Feb 07, 2012	19.14	19.19	19.01	19.08	330,222	-0.06(-0.31%)
Feb 06, 2012	19.19	19.36	19.08	19.14	316,299	-0.14(-0.71%)
Feb 03, 2012	19.42	19.48	19.06	19.28	520,055	-0.08(-0.40%)
Feb 02, 2012	18.91	19.43	18.59	19.36	235,777	+0.52(+2.77%)
Feb 01, 2012	17.73	18.84	17.70	18.84	747,212	+1.10(+6.22%)
Jan 31, 2012	17.94	18.01	17.61	17.73	280,603	-0.14(-0.77%)
Jan 30, 2012	17.06	17.96	16.91	17.87	436,116	+0.75(+4.39%)
Jan 27, 2012	17.00	17.24	16.59	17.12	197,919	+0.07(+0.40%)
Jan 26, 2012	16.34	17.21	16.25	17.05	225,595	+0.73(+4.45%)
Jan 25, 2012	16.62	16.62	15.97	16.32	311,737	-0.26(-1.55%)
Jan 24, 2012	16.02	16.61	15.98	16.58	231,136	+0.44(+2.75%)
Jan 23, 2012	16.20	16.23	15.82	16.14	182,552	-0.12(-0.74%)
Jan 20, 2012	16.60	16.60	16.22	16.26	182,783	-0.34(-2.06%)
Jan 19, 2012	16.23	16.74	16.14	16.60	520,630	+0.37(+2.26%)
Jan 18, 2012	16.22	16.23	15.71	16.23	303,848	+0.01(+0.05%)
Jan 17, 2012	15.56	16.23	15.56	16.22	257,057	+0.66(+4.23%)
Jan 13, 2012	15.55	15.59	15.32	15.56	263,884	-0.11(-0.71%)
Jan 12, 2012	15.81	16.13	15.42	15.67	379,321	-0.15(-0.92%)
Jan 11, 2012	15.55	16.06	15.34	15.82	839,504	+0.19(+1.20%)
Jan 10, 2012	15.55	15.88	15.34	15.63	922,073	+0.20(+1.27%)
Jan 09, 2012	15.08	15.47	14.91	15.44	329,002	+0.39(+2.61%)
Jan 06, 2012	15.24	15.27	15.03	15.04	292,991	-0.25(-1.62%)
Jan 05, 2012	14.85	15.38	14.85	15.29	602,105	+0.40(+2.70%)
Jan 04, 2012	15.14	15.20	14.83	14.89	435,031	+0.22(+1.52%)
Dec 30, 2011	14.66	14.82	14.64	14.67	274,494	+0.03(+0.17%)
Dec 29, 2011	14.65	14.69	14.57	14.64	264,224	-0.02(-0.12%)
Dec 28, 2011	14.57	14.69	14.54	14.66	502,758	+0.04(+0.29%)
Dec 27, 2011	14.65	14.74	14.54	14.61	154,069	-0.04(-0.29%)
Dec 23, 2011	15.04	15.08	14.53	14.66	483,667	-0.71(-4.62%)
Dec 21, 2011	15.81	15.81	15.32	15.37	376,548	-0.54(-3.39%)
Dec 20, 2011	15.92	15.94	15.79	15.91	179,669	+0.03(+0.16%)
Dec 19, 2011	15.91	16.14	15.69	15.88	239,387	+0.03(+0.22%)
Dec 16, 2011	15.68	15.97	15.66	15.85	590,322	+0.13(+0.82%)
Dec 15, 2011	16.02	16.02	15.63	15.72	336,104	-0.22(-1.39%)
Dec 14, 2011	15.81	16.02	15.69	15.94	914,575	+0.03(+0.21%)
Dec 13, 2011	15.38	15.95	15.26	15.91	939,866	+0.44(+2.82%)
Dec 12, 2011	15.38	15.49	15.08	15.47	607,060	-0.03(-0.22%)
Dec 09, 2011	14.61	15.60	14.61	15.50	681,134	+0.77(+5.22%)
Dec 08, 2011	14.61	14.89	14.54	14.73	1,000,786	+0.03(+0.17%)
Dec 07, 2011	14.61	15.34	14.57	14.71	721,975	-0.13(-0.86%)
Dec 06, 2011	14.61	15.54	14.61	14.84	930,952	+0.10(+0.70%)
Dec 05, 2011	13.61	14.74	13.46	14.73	1,228,141	+0.86(+6.22%)
Dec 02, 2011	13.60	13.88	13.52	13.87	1,877,564	+0.28(+2.08%)
Dec 01, 2011	13.48	13.83	13.47	13.59	1,341,255	-0.07(-0.50%)
Nov 30, 2011	13.89	14.11	13.59	13.66	1,670,138	-0.23(-1.66%)
Nov 29, 2011	14.32	14.60	13.57	13.89	3,413,043	-0.77(-5.25%)
Nov 28, 2011	15.31	15.38	14.59	14.66	884,755	-0.43(-2.83%)
Nov 25, 2011	15.11	15.27	15.03	15.08	306,807	-0.26(-1.67%)
Nov 23, 2011	15.50	15.55	15.23	15.34	1,749,479	-0.12(-0.77%)
Nov 22, 2011	14.44	15.59	13.90	15.46	5,519,099	+0.63(+4.26%)
Nov 21, 2011	14.74	14.83	14.54	14.83	5,213,441	+0.21(+1.40%)
Nov 18, 2011	14.87	14.87	14.61	14.62	237,748	-0.01(-0.06%)
Nov 17, 2011	14.83	14.83	14.61	14.63	96,998	-0.02(-0.12%)
Nov 16, 2011	14.87	14.87	14.58	14.65	578,821	-0.09(-0.64%)
Nov 15, 2011	15.08	15.08	14.53	14.74	1,885,848	-0.26(-1.71%)
Nov 14, 2011	15.17	15.17	14.97	15.00	779,069	+0.07(+0.46%)
Nov 11, 2011	15.38	15.38	14.87	14.93	525,026	+0.32(+2.16%)
Nov 10, 2011	15.00	15.08	14.57	14.61	485,302	-0.30(-2.01%)
Nov 09, 2011	15.03	15.04	14.74	14.91	69,098	-0.46(-3.00%)

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.