Vail Resorts (NY: MTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	83.14	83.30	82.25	82.81	196,497	-0.69(-0.83%)
May 28, 2015	83.81	83.82	82.41	83.50	229,060	-0.71(-0.84%)
May 27, 2015	83.02	84.63	82.57	84.21	127,732	+1.19(+1.43%)
May 26, 2015	84.23	84.23	82.26	83.02	186,929	-1.24(-1.47%)
May 22, 2015	84.19	84.26	84.26	84.26	222,992	+0.04(+0.05%)
May 21, 2015	83.73	84.75	83.16	84.22	224,927	+0.65(+0.78%)
May 20, 2015	83.81	84.15	83.03	83.57	178,337	-0.25(-0.30%)
May 19, 2015	83.93	84.42	83.14	83.81	250,002	+0.00(+0.00%)
May 18, 2015	82.60	83.93	82.06	83.81	497,181	+1.35(+1.64%)
May 15, 2015	82.74	83.86	82.35	82.47	560,399	-0.05(-0.06%)
May 14, 2015	81.51	83.19	80.92	82.51	401,318	+1.45(+1.79%)
May 13, 2015	80.96	81.52	80.53	81.06	228,641	+0.22(+0.28%)
May 12, 2015	80.27	80.95	79.54	80.84	129,413	+0.06(+0.07%)
May 11, 2015	80.88	81.55	80.66	80.78	136,065	-0.09(-0.11%)
May 08, 2015	81.28	81.28	80.30	80.87	333,873	+0.34(+0.42%)
May 07, 2015	79.98	80.83	79.98	80.53	136,338	+0.64(+0.80%)
May 06, 2015	80.07	80.31	79.50	79.90	356,384	-0.10(-0.12%)
May 05, 2015	79.85	80.05	78.59	79.99	351,724	+0.96(+1.21%)
May 04, 2015	79.56	80.53	79.03	79.03	200,607	-0.65(-0.82%)
May 01, 2015	79.25	80.35	79.12	79.69	190,208	+0.50(+0.63%)
Apr 30, 2015	79.22	80.41	79.08	79.19	483,863	-0.03(-0.04%)
Apr 29, 2015	81.03	81.18	79.05	79.22	310,478	-1.99(-2.45%)
Apr 28, 2015	81.20	81.73	80.44	81.21	309,617	-0.08(-0.10%)
Apr 27, 2015	83.03	83.68	81.09	81.29	265,567	-1.76(-2.12%)
Apr 24, 2015	84.37	84.38	82.58	83.06	273,986	-1.02(-1.22%)
Apr 23, 2015	83.69	84.48	83.29	84.08	197,083	+0.49(+0.59%)
Apr 22, 2015	83.89	84.10	83.04	83.58	182,470	+0.14(+0.17%)
Apr 21, 2015	83.41	83.85	82.99	83.44	202,777	+0.26(+0.32%)
Apr 20, 2015	82.59	83.36	82.23	83.18	307,584	+0.89(+1.09%)
Apr 17, 2015	82.75	83.22	81.99	82.28	273,698	-1.01(-1.22%)
Apr 16, 2015	83.68	83.96	82.93	83.30	190,871	-0.60(-0.71%)
Apr 15, 2015	83.89	84.35	82.92	83.89	312,146	+0.37(+0.44%)
Apr 14, 2015	83.66	84.20	82.82	83.53	358,251	-0.30(-0.36%)
Apr 13, 2015	84.93	84.93	83.81	83.83	247,268	-0.86(-1.02%)
Apr 10, 2015	85.63	85.63	84.45	84.69	185,084	-0.45(-0.53%)
Apr 09, 2015	85.95	86.44	84.07	85.14	349,619	-0.81(-0.94%)
Apr 08, 2015	84.52	86.01	84.12	85.95	339,067	+1.60(+1.90%)
Apr 07, 2015	83.78	84.46	83.28	84.34	297,578	+0.89(+1.07%)
Apr 06, 2015	82.94	84.27	82.76	83.45	249,934	+0.15(+0.18%)
Apr 02, 2015	82.28	83.30	83.30	83.30	390,737	+1.53(+1.87%)
Apr 01, 2015	82.71	82.94	81.12	81.76	449,124	-0.79(-0.96%)
Mar 31, 2015	80.23	83.10	79.97	82.55	536,294	+2.37(+2.96%)
Mar 30, 2015	79.96	80.57	79.45	80.18	342,651	+0.51(+0.64%)
Mar 27, 2015	78.76	81.04	78.76	79.67	435,965	+1.18(+1.51%)
Mar 26, 2015	79.00	79.00	77.83	78.49	348,928	-0.51(-0.64%)
Mar 25, 2015	79.56	80.15	78.64	79.00	306,143	-0.58(-0.73%)
Mar 24, 2015	78.82	80.25	78.73	79.57	281,488	+0.59(+0.75%)
Mar 23, 2015	78.35	79.53	77.83	78.98	352,878	+0.49(+0.63%)
Mar 20, 2015	79.03	79.73	78.15	78.49	492,023	-0.04(-0.05%)
Mar 19, 2015	79.15	79.68	78.21	78.53	380,040	-0.63(-0.79%)
Mar 18, 2015	79.48	79.80	78.10	79.15	509,063	-0.58(-0.73%)
Mar 17, 2015	79.67	80.51	78.98	79.73	560,651	+0.02(+0.02%)
Mar 16, 2015	77.28	79.86	77.26	79.72	750,340	+2.90(+3.77%)
Mar 13, 2015	74.46	76.89	74.36	76.82	671,479	+2.84(+3.84%)
Mar 12, 2015	71.35	74.95	70.21	73.98	1,287,082	+6.55(+9.72%)
Mar 11, 2015	68.03	68.38	67.07	67.43	360,059	-0.63(-0.93%)
Mar 10, 2015	68.30	68.45	67.69	68.07	164,534	-0.78(-1.13%)
Mar 09, 2015	68.10	69.10	68.10	68.84	124,026	+0.67(+0.99%)
Mar 06, 2015	68.71	68.89	68.03	68.17	151,329	-1.05(-1.51%)
Mar 05, 2015	69.06	69.46	68.50	69.22	128,045	+0.18(+0.26%)
Mar 04, 2015	68.65	68.99	68.50	69.03	115,633	+0.05(+0.07%)
Mar 03, 2015	69.76	69.76	68.69	68.99	244,563	-1.06(-1.52%)

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.