Hyatt Hotels Corp (NY: H )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.75	40.98	39.81	40.11	355,974	-0.91(-2.21%)
Apr 29, 2010	39.99	41.83	39.95	41.01	317,154	+1.67(+4.23%)
Apr 28, 2010	39.39	39.56	38.26	39.35	193,491	+0.07(+0.17%)
Apr 27, 2010	40.60	40.68	39.03	39.28	102	-1.35(-3.33%)
Apr 26, 2010	40.40	41.33	40.40	40.63	234,653	+0.43(+1.07%)
Apr 23, 2010	39.71	40.99	39.71	40.20	155,287	+0.50(+1.25%)
Apr 22, 2010	37.96	39.87	37.89	39.71	227,664	+1.75(+4.62%)
Apr 21, 2010	37.60	38.12	37.40	37.95	177,686	+0.69(+1.86%)
Apr 20, 2010	37.79	38.05	37.24	37.26	221,559	-0.20(-0.55%)
Apr 19, 2010	38.17	38.18	37.11	37.47	221,177	-0.67(-1.76%)
Apr 16, 2010	38.87	39.04	37.94	38.14	230,437	-0.76(-1.95%)
Apr 15, 2010	39.41	39.70	38.66	38.90	192,255	-0.66(-1.67%)
Apr 14, 2010	38.99	39.67	38.79	39.56	511,268	+0.86(+2.22%)
Apr 13, 2010	37.96	38.76	37.44	38.70	324,296	+0.76(+2.00%)
Apr 12, 2010	38.71	38.75	37.86	37.94	169,790	-0.53(-1.37%)
Apr 09, 2010	38.37	39.11	38.29	38.47	210,879	+0.20(+0.53%)
Apr 08, 2010	37.02	38.58	36.90	38.27	227,697	+1.04(+2.80%)
Apr 07, 2010	37.75	38.00	37.07	37.22	263,734	-0.76(-2.00%)
Apr 06, 2010	38.17	38.35	37.86	37.98	194,930	-0.01(-0.03%)
Apr 05, 2010	37.99	38.20	37.86	37.99	178,007	+0.20(+0.54%)
Apr 01, 2010	38.19	37.79	37.79	37.79	537,476	-0.17(-0.44%)
Mar 31, 2010	38.23	38.30	37.81	37.95	214,288	-0.27(-0.71%)
Mar 30, 2010	38.42	38.97	38.19	38.23	223,195	-0.28(-0.73%)
Mar 29, 2010	38.69	38.90	37.66	38.51	246,968	+0.08(+0.20%)
Mar 26, 2010	38.14	38.89	37.96	38.43	398,999	+0.57(+1.49%)
Mar 25, 2010	37.86	38.54	37.51	37.87	305,767	+0.51(+1.36%)
Mar 24, 2010	37.57	37.88	37.20	37.36	229,844	-0.16(-0.42%)
Mar 23, 2010	37.02	37.90	36.75	37.52	312,536	+0.58(+1.58%)
Mar 22, 2010	36.26	37.82	35.78	36.93	542,125	+0.45(+1.23%)
Mar 19, 2010	34.87	36.75	34.53	36.48	845,533	+1.70(+4.90%)
Mar 18, 2010	34.38	34.89	34.23	34.78	240,558	+0.40(+1.16%)
Mar 17, 2010	35.37	35.37	34.34	34.38	190,121	-0.80(-2.27%)
Mar 16, 2010	33.75	35.29	33.35	35.18	458,265	+1.59(+4.73%)
Mar 15, 2010	33.13	33.71	33.11	33.59	589,834	+0.42(+1.26%)
Mar 12, 2010	32.69	33.18	32.36	33.17	985,082	+0.46(+1.40%)
Mar 11, 2010	32.82	33.33	32.50	32.71	203,826	-0.21(-0.65%)
Mar 10, 2010	33.24	33.41	32.80	32.93	122,527	-0.15(-0.44%)
Mar 09, 2010	33.61	33.75	32.93	33.07	222,223	-0.70(-2.08%)
Mar 08, 2010	33.28	33.98	33.25	33.77	313,132	+0.63(+1.91%)
Mar 05, 2010	32.93	33.53	32.68	33.14	541,840	+0.26(+0.80%)
Mar 04, 2010	32.44	32.92	32.29	32.88	270,331	+0.34(+1.05%)
Mar 03, 2010	32.42	32.67	32.27	32.54	276,716	+0.27(+0.85%)
Mar 02, 2010	32.86	32.93	32.20	32.26	460,871	-0.29(-0.90%)
Mar 01, 2010	32.83	33.39	32.52	32.56	274,186	-0.01(-0.03%)
Feb 26, 2010	31.79	33.23	31.77	32.57	759,415	+0.91(+2.86%)
Feb 25, 2010	30.20	31.90	29.84	31.66	882,028	+1.32(+4.33%)
Feb 24, 2010	30.05	30.35	29.97	30.35	258,780	+0.23(+0.78%)
Feb 23, 2010	30.13	30.49	29.85	30.11	758,688	-0.02(-0.06%)
Feb 22, 2010	29.21	30.27	29.18	30.13	277,059	+0.94(+3.20%)
Feb 19, 2010	29.17	29.39	28.97	29.20	428,274	-0.03(-0.10%)
Feb 18, 2010	29.37	29.46	29.15	29.23	244,016	-0.24(-0.83%)
Feb 17, 2010	29.00	29.67	29.00	29.47	393,582	+0.55(+1.89%)
Feb 16, 2010	28.87	30.66	28.87	28.92	551,464	+0.34(+1.19%)
Feb 12, 2010	28.46	28.58	28.58	28.58	356,914	+0.11(+0.38%)
Feb 11, 2010	28.49	28.59	28.21	28.48	186,367	+0.01(+0.03%)
Feb 10, 2010	28.30	28.64	28.11	28.47	264,978	+0.21(+0.76%)
Feb 09, 2010	28.39	28.59	28.06	28.25	189,344	+0.07(+0.24%)
Feb 08, 2010	27.86	28.54	27.60	28.18	215,017	+0.29(+1.05%)
Feb 05, 2010	28.43	28.46	27.43	27.89	602,976	-0.40(-1.41%)
Feb 04, 2010	28.78	29.47	28.14	28.29	674,805	-0.45(-1.56%)
Feb 03, 2010	29.02	29.06	28.65	28.74	345,779	-0.34(-1.17%)
Feb 02, 2010	29.04	29.72	28.86	29.08	620,545	-0.13(-0.45%)

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.