Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	37.02	37.31	36.64	36.96	477,789	+0.37(+1.00%)
Jun 26, 2013	36.51	36.81	36.13	36.59	204,338	+0.33(+0.92%)
Jun 25, 2013	35.87	36.77	35.20	36.25	395,005	+0.80(+2.27%)
Jun 24, 2013	36.24	36.24	34.55	35.45	341,302	-1.08(-2.95%)
Jun 21, 2013	37.44	37.49	36.49	36.53	500,017	-0.73(-1.95%)
Jun 20, 2013	37.61	37.82	36.93	37.25	219,692	-0.97(-2.53%)
Jun 19, 2013	38.49	38.66	38.09	38.22	165,082	-0.37(-0.95%)
Jun 18, 2013	38.21	38.71	38.13	38.59	365,835	+0.45(+1.19%)
Jun 17, 2013	37.78	38.44	37.74	38.13	266,460	+0.73(+1.97%)
Jun 14, 2013	38.17	38.17	37.10	37.40	274,850	-0.94(-2.45%)
Jun 13, 2013	36.76	38.43	36.58	38.34	265,488	+1.58(+4.30%)
Jun 12, 2013	37.53	37.60	36.46	36.76	119,826	-0.43(-1.15%)
Jun 11, 2013	37.73	37.86	37.13	37.19	121,899	-1.11(-2.90%)
Jun 10, 2013	37.31	38.43	37.24	38.30	125,058	+1.07(+2.87%)
Jun 07, 2013	36.74	37.74	36.43	37.23	266,768	+0.77(+2.11%)
Jun 06, 2013	36.47	36.81	36.04	36.46	274,796	-0.06(-0.16%)
Jun 05, 2013	37.20	37.20	36.49	36.52	145,153	-0.82(-2.20%)
Jun 04, 2013	38.32	38.43	37.15	37.34	223,399	-0.88(-2.30%)
Jun 03, 2013	37.85	38.31	37.43	38.22	248,410	+0.40(+1.06%)
May 31, 2013	38.01	38.34	37.79	37.82	172,235	-0.39(-1.03%)
May 30, 2013	38.16	38.40	37.96	38.21	52,983	+0.14(+0.36%)
May 29, 2013	38.34	38.43	37.60	38.08	126,483	-0.50(-1.31%)
May 28, 2013	37.82	39.59	37.82	38.58	300,519	+1.12(+2.99%)
May 24, 2013	37.66	38.25	37.45	37.46	316,282	-0.38(-0.99%)
May 23, 2013	36.88	38.11	36.32	37.84	546,892	+1.20(+3.27%)
May 22, 2013	37.43	37.97	36.21	36.64	352,094	-0.79(-2.10%)
May 21, 2013	37.54	38.04	37.19	37.43	290,324	-0.06(-0.16%)
May 20, 2013	37.98	38.15	37.36	37.49	467,692	-0.50(-1.31%)
May 17, 2013	38.85	39.07	37.95	37.98	291,639	-0.85(-2.20%)
May 16, 2013	39.47	39.60	38.63	38.84	69,069	-0.64(-1.62%)
May 15, 2013	39.17	39.67	39.16	39.48	100,879	+0.31(+0.79%)
May 13, 2013	39.08	39.31	38.80	39.17	80,622	-0.01(-0.02%)
May 10, 2013	39.01	39.28	38.95	39.18	234,791	+0.27(+0.70%)
May 09, 2013	39.25	39.31	38.71	38.90	237,607	-0.43(-1.09%)
May 08, 2013	39.09	39.34	38.58	39.33	238,054	+0.25(+0.63%)
May 07, 2013	38.46	39.08	38.10	39.08	148,994	+0.73(+1.92%)
May 06, 2013	38.16	38.54	37.72	38.35	228,822	+0.14(+0.36%)
May 03, 2013	38.23	38.72	38.17	38.21	195,480	+0.51(+1.36%)
May 02, 2013	37.98	37.98	37.42	37.70	218,466	-0.21(-0.54%)
May 01, 2013	38.62	38.76	37.73	37.90	257,750	-0.97(-2.48%)
Apr 30, 2013	38.78	38.96	38.45	38.87	302,347	-0.03(-0.07%)
Apr 29, 2013	39.47	39.55	38.62	38.90	260,795	-0.29(-0.74%)
Apr 26, 2013	38.97	39.56	38.76	39.19	334,832	+0.65(+1.69%)
Apr 25, 2013	38.67	40.35	38.20	38.54	502,288	+1.44(+3.89%)
Apr 24, 2013	38.00	38.33	36.75	37.09	372,110	-0.97(-2.56%)
Apr 23, 2013	37.79	38.13	37.61	38.07	130,884	+0.46(+1.23%)
Apr 22, 2013	37.38	37.63	36.27	37.61	181,362	+0.37(+0.99%)
Apr 19, 2013	36.65	37.28	36.43	37.24	80,516	+0.63(+1.73%)
Apr 18, 2013	37.44	37.44	36.26	36.61	129,753	-0.79(-2.13%)
Apr 17, 2013	37.19	37.48	36.43	37.40	178,353	-0.02(-0.05%)
Apr 16, 2013	36.41	37.56	36.01	37.42	425,412	+1.37(+3.79%)
Apr 15, 2013	37.82	38.29	35.99	36.05	306,472	-2.15(-5.62%)
Apr 12, 2013	37.73	38.44	37.73	38.19	184,866	+0.30(+0.79%)
Apr 11, 2013	37.32	38.00	37.28	37.90	271,730	+0.43(+1.14%)
Apr 10, 2013	36.96	37.78	36.87	37.47	167,539	+0.62(+1.67%)
Apr 09, 2013	36.31	37.20	36.02	36.85	215,893	+0.53(+1.46%)
Apr 08, 2013	36.07	36.43	35.90	36.32	181,300	+0.26(+0.71%)
Apr 05, 2013	35.66	36.30	35.42	36.07	166,396	-0.25(-0.68%)
Apr 04, 2013	35.55	36.36	35.45	36.31	155,432	+0.75(+2.11%)
Apr 03, 2013	36.02	36.19	35.25	35.56	225,952	-0.49(-1.35%)
Apr 02, 2013	36.32	36.73	35.67	36.05	238,765	-0.27(-0.75%)

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.