Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	77.05	77.48	76.23	76.59	319,180	-1.32(-1.69%)
May 28, 2015	77.68	77.96	77.12	77.91	126,851	+0.13(+0.17%)
May 27, 2015	76.93	77.84	76.35	77.78	134,003	+1.15(+1.49%)
May 26, 2015	76.73	76.96	75.73	76.64	232,490	-0.23(-0.29%)
May 22, 2015	76.77	76.86	76.86	76.86	178,766	+0.07(+0.09%)
May 21, 2015	77.15	77.63	76.11	76.79	169,890	-0.37(-0.48%)
May 20, 2015	76.64	77.41	75.98	77.17	234,963	+0.61(+0.79%)
May 19, 2015	75.27	76.64	74.91	76.56	170,437	+1.39(+1.85%)
May 18, 2015	75.22	75.41	74.41	75.17	172,320	+0.48(+0.64%)
May 15, 2015	74.81	75.40	74.22	74.69	121,098	+0.10(+0.13%)
May 14, 2015	74.77	75.25	74.34	74.60	190,868	+0.32(+0.43%)
May 13, 2015	75.01	75.59	74.26	74.28	207,464	-0.49(-0.65%)
May 12, 2015	74.98	75.44	74.14	74.76	118,844	-0.38(-0.51%)
May 11, 2015	74.65	75.79	74.27	75.14	157,348	+0.62(+0.83%)
May 08, 2015	74.23	75.64	73.90	74.53	197,421	+1.24(+1.69%)
May 07, 2015	72.79	73.96	72.79	73.29	135,607	+0.44(+0.61%)
May 06, 2015	72.59	73.13	72.04	72.84	173,857	+0.26(+0.36%)
May 05, 2015	73.14	73.17	71.63	72.58	169,026	-0.65(-0.89%)
May 04, 2015	73.63	74.16	72.92	73.24	220,229	+0.01(+0.01%)
May 01, 2015	71.87	73.37	71.80	73.23	301,040	+1.90(+2.66%)
Apr 30, 2015	70.92	72.94	70.30	71.33	548,266	+3.22(+4.73%)
Apr 29, 2015	69.24	69.59	67.58	68.11	328,143	-1.24(-1.79%)
Apr 28, 2015	69.03	69.70	68.10	69.35	204,011	+0.32(+0.47%)
Apr 27, 2015	69.74	70.27	68.83	69.03	213,323	-0.71(-1.02%)
Apr 24, 2015	69.47	70.16	69.24	69.74	134,574	+0.27(+0.39%)
Apr 23, 2015	68.85	69.93	68.61	69.47	131,857	+0.62(+0.89%)
Apr 22, 2015	68.87	69.30	68.24	68.85	128,945	-0.02(-0.03%)
Apr 21, 2015	68.62	69.20	68.25	68.87	232,920	+0.67(+0.98%)
Apr 20, 2015	67.91	68.64	67.61	68.20	212,903	+0.56(+0.82%)
Apr 17, 2015	67.95	68.19	67.41	67.65	182,899	-0.84(-1.23%)
Apr 16, 2015	68.58	68.91	67.97	68.49	159,007	-0.21(-0.30%)
Apr 15, 2015	69.39	69.61	68.37	68.70	153,708	-0.47(-0.68%)
Apr 14, 2015	69.43	69.83	68.81	69.17	175,389	-0.22(-0.31%)
Apr 13, 2015	69.75	69.96	68.95	69.38	200,094	-0.54(-0.77%)
Apr 10, 2015	70.68	70.69	69.77	69.92	103,486	-0.31(-0.44%)
Apr 09, 2015	70.76	71.34	69.42	70.23	221,243	-0.58(-0.82%)
Apr 08, 2015	69.80	71.02	69.69	70.81	122,380	+0.95(+1.35%)
Apr 07, 2015	70.10	70.62	69.40	69.87	137,454	-0.14(-0.20%)
Apr 06, 2015	69.70	70.52	69.15	70.01	84,633	+0.01(+0.01%)
Apr 02, 2015	69.98	70.00	70.00	70.00	102,234	+0.05(+0.07%)
Apr 01, 2015	70.32	70.58	69.31	69.95	172,926	-0.37(-0.53%)
Mar 31, 2015	69.88	70.77	69.59	70.32	137,043	-0.03(-0.04%)
Mar 30, 2015	71.13	71.40	69.71	70.35	158,877	-0.28(-0.39%)
Mar 27, 2015	69.70	70.94	69.23	70.62	169,539	+1.11(+1.60%)
Mar 26, 2015	68.78	69.95	68.19	69.51	298,003	+0.24(+0.35%)
Mar 25, 2015	71.87	72.39	69.11	69.27	263,186	-2.69(-3.74%)
Mar 24, 2015	72.01	72.45	71.40	71.96	199,727	-0.24(-0.34%)
Mar 23, 2015	72.16	72.75	71.55	72.20	161,669	+0.04(+0.06%)
Mar 20, 2015	71.45	72.62	70.94	72.16	327,923	+1.16(+1.64%)
Mar 19, 2015	70.20	71.24	70.20	71.00	146,673	+0.78(+1.11%)
Mar 18, 2015	69.67	70.57	69.06	70.22	148,405	+0.50(+0.72%)
Mar 17, 2015	69.04	70.21	69.04	69.71	198,116	+0.29(+0.41%)
Mar 16, 2015	69.18	69.79	68.69	69.43	142,014	+0.75(+1.10%)
Mar 13, 2015	68.75	69.28	67.85	68.67	161,224	-0.09(-0.13%)
Mar 12, 2015	67.98	69.38	67.93	68.76	193,798	+1.05(+1.55%)
Mar 11, 2015	66.88	68.00	66.80	67.71	184,551	+0.92(+1.38%)
Mar 10, 2015	67.01	67.29	66.45	66.79	208,583	-0.86(-1.27%)
Mar 09, 2015	66.80	68.48	66.80	67.65	222,527	+0.84(+1.26%)
Mar 06, 2015	66.97	68.19	66.69	66.81	208,629	-0.56(-0.84%)
Mar 05, 2015	67.24	68.32	66.96	67.37	191,593	+0.16(+0.23%)
Mar 04, 2015	67.20	67.32	66.37	67.21	201,904	-0.10(-0.15%)
Mar 03, 2015	68.53	68.95	67.24	67.32	251,143	-1.25(-1.82%)

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.