Marriot Vacations Worldwide Cor (NY: VAC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	62.25	62.66	61.01	61.29	234,235	-1.51(-2.41%)
Aug 28, 2015	62.71	63.32	61.86	62.80	200,025	-0.18(-0.29%)
Aug 27, 2015	62.15	63.25	61.87	62.98	308,224	+1.17(+1.90%)
Aug 26, 2015	61.19	62.12	59.40	61.81	317,493	+1.83(+3.05%)
Aug 25, 2015	60.73	61.24	59.44	59.98	345,036	+0.98(+1.67%)
Aug 24, 2015	59.76	61.31	56.70	58.99	426,837	-2.89(-4.67%)
Aug 21, 2015	61.98	62.60	60.42	61.88	342,281	-0.50(-0.80%)
Aug 20, 2015	65.13	65.13	62.37	62.38	323,320	-3.11(-4.74%)
Aug 19, 2015	66.76	66.76	64.58	65.49	445,249	-1.69(-2.52%)
Aug 18, 2015	68.71	68.74	67.08	67.18	215,568	-1.69(-2.46%)
Aug 17, 2015	68.17	69.01	68.05	68.87	109,043	+0.43(+0.63%)
Aug 14, 2015	68.31	69.65	68.13	68.44	145,557	-0.07(-0.10%)
Aug 13, 2015	68.58	69.42	67.73	68.51	123,549	+0.07(+0.10%)
Aug 12, 2015	68.72	68.76	67.52	68.44	184,870	-0.60(-0.86%)
Aug 11, 2015	69.15	69.57	68.83	69.04	218,660	-0.65(-0.93%)
Aug 10, 2015	69.65	69.99	66.74	69.69	409,961	+0.11(+0.16%)
Aug 07, 2015	71.03	71.14	68.22	69.57	380,664	-1.86(-2.61%)
Aug 06, 2015	71.64	72.76	70.26	71.44	267,511	-0.60(-0.84%)
Aug 05, 2015	72.24	73.10	71.29	72.04	211,015	+0.28(+0.38%)
Aug 04, 2015	72.14	72.72	71.19	71.77	246,211	-0.33(-0.45%)
Aug 03, 2015	72.40	73.35	71.95	72.09	255,844	-0.06(-0.08%)
Jul 31, 2015	71.61	72.42	71.11	72.15	288,562	+0.84(+1.17%)
Jul 30, 2015	71.72	72.28	70.24	71.32	370,018	-0.79(-1.09%)
Jul 29, 2015	71.96	72.37	70.61	72.10	317,938	+0.47(+0.65%)
Jul 28, 2015	72.11	72.58	71.58	71.64	221,685	-0.33(-0.46%)
Jul 27, 2015	72.76	72.93	71.27	71.96	267,855	-1.07(-1.47%)
Jul 24, 2015	73.36	75.91	72.46	73.03	598,933	+0.92(+1.28%)
Jul 23, 2015	79.53	80.61	70.92	72.11	739,046	-7.09(-8.95%)
Jul 22, 2015	78.27	79.36	78.09	79.20	215,948	+0.67(+0.86%)
Jul 21, 2015	78.64	79.19	77.88	78.52	206,007	-0.11(-0.14%)
Jul 20, 2015	78.42	79.18	78.16	78.64	184,241	+0.20(+0.25%)
Jul 17, 2015	78.02	78.83	77.69	78.44	192,506	+0.49(+0.63%)
Jul 16, 2015	79.00	79.39	77.77	77.94	267,061	-0.80(-1.02%)
Jul 15, 2015	79.13	79.37	78.51	78.75	201,349	-0.47(-0.60%)
Jul 14, 2015	79.26	80.04	78.93	79.22	163,560	-0.03(-0.03%)
Jul 13, 2015	79.04	79.57	78.61	79.25	222,790	+0.09(+0.12%)
Jul 10, 2015	78.12	79.65	77.93	79.15	357,994	+1.89(+2.45%)
Jul 09, 2015	78.54	78.86	77.11	77.26	226,764	-0.47(-0.60%)
Jul 08, 2015	78.21	79.01	77.55	77.73	217,258	-1.13(-1.43%)
Jul 07, 2015	79.23	79.26	77.62	78.86	181,991	-0.28(-0.36%)
Jul 06, 2015	78.07	79.38	77.68	79.14	132,458	+0.42(+0.54%)
Jul 02, 2015	79.51	78.72	78.72	78.72	110,766	-0.42(-0.53%)
Jul 01, 2015	79.90	80.13	78.76	79.14	253,619	-0.04(-0.05%)
Jun 30, 2015	78.94	79.63	78.44	79.19	349,497	+1.08(+1.38%)
Jun 29, 2015	78.65	79.60	78.01	78.11	252,797	-1.19(-1.50%)
Jun 26, 2015	77.68	79.39	77.41	79.30	866,747	+1.77(+2.28%)
Jun 25, 2015	76.64	77.66	76.23	77.53	356,612	+0.93(+1.22%)
Jun 24, 2015	76.59	76.71	76.15	76.60	299,222	-0.03(-0.03%)
Jun 23, 2015	77.03	77.33	75.92	76.62	360,757	-0.41(-0.53%)
Jun 22, 2015	76.75	77.03	76.09	77.03	155,982	+0.79(+1.03%)
Jun 19, 2015	76.51	76.51	75.88	76.24	366,506	-0.06(-0.08%)
Jun 18, 2015	76.68	76.94	76.22	76.30	201,444	+0.14(+0.18%)
Jun 17, 2015	76.57	76.68	75.91	76.17	206,567	-0.47(-0.61%)
Jun 16, 2015	76.67	77.83	76.35	76.63	264,137	-0.28(-0.37%)
Jun 15, 2015	75.83	77.18	74.95	76.92	335,577	+0.62(+0.81%)
Jun 12, 2015	75.70	76.46	75.61	76.30	134,333	+0.23(+0.31%)
Jun 11, 2015	76.07	76.40	75.61	76.07	126,756	+0.09(+0.11%)
Jun 10, 2015	75.31	76.87	75.10	75.98	232,440	+0.91(+1.22%)
Jun 09, 2015	74.81	75.36	74.07	75.07	210,167	+0.26(+0.35%)
Jun 08, 2015	75.18	75.34	74.59	74.81	183,663	-0.53(-0.70%)
Jun 05, 2015	76.30	76.31	75.29	75.33	214,828	-0.73(-0.96%)
Jun 04, 2015	77.49	77.78	75.74	76.07	290,093	-1.67(-2.15%)
Jun 03, 2015	77.34	78.22	76.81	77.74	144,232	+0.79(+1.03%)
Jun 02, 2015	76.45	77.46	75.91	76.94	264,071	+0.34(+0.44%)

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.