Vail Resorts (NY: MTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.45	28.50	28.00	28.10	138,900	-0.56(-1.95%)
Jun 29, 2005	28.23	28.66	28.16	28.66	123,400	+0.26(+0.92%)
Jun 28, 2005	27.54	28.43	27.40	28.40	129,100	+0.85(+3.09%)
Jun 27, 2005	27.67	27.72	27.36	27.55	109,300	-0.22(-0.79%)
Jun 24, 2005	27.60	28.05	27.40	27.77	439,200	-0.08(-0.29%)
Jun 23, 2005	28.47	28.50	27.69	27.85	111,600	-0.71(-2.49%)
Jun 22, 2005	28.20	28.62	28.00	28.56	145,400	+0.44(+1.56%)
Jun 21, 2005	27.67	28.35	27.67	28.12	104,000	+0.36(+1.30%)
Jun 20, 2005	28.26	28.34	27.75	27.76	167,800	-0.68(-2.39%)
Jun 17, 2005	28.35	28.59	28.10	28.44	262,500	-0.01(-0.04%)
Jun 16, 2005	28.36	28.49	28.24	28.45	251,800	+0.02(+0.07%)
Jun 15, 2005	28.18	28.45	28.05	28.43	371,400	+0.18(+0.64%)
Jun 14, 2005	27.40	28.30	27.00	28.25	821,400	-0.40(-1.40%)
Jun 13, 2005	28.04	28.81	27.75	28.65	239,400	+0.50(+1.78%)
Jun 10, 2005	27.90	28.21	27.50	28.15	370,700	+0.06(+0.21%)
Jun 09, 2005	27.17	28.30	26.75	28.09	241,900	+0.85(+3.12%)
Jun 08, 2005	27.60	27.90	27.22	27.24	164,600	-0.36(-1.30%)
Jun 07, 2005	27.50	27.84	27.50	27.60	126,400	+0.12(+0.44%)
Jun 06, 2005	27.26	27.55	27.23	27.48	98,700	+0.08(+0.29%)
Jun 03, 2005	27.39	27.55	27.32	27.40	178,000	-0.04(-0.15%)
Jun 02, 2005	27.25	27.53	26.96	27.44	195,900	+0.15(+0.55%)
Jun 01, 2005	27.40	27.55	27.16	27.29	112,300	-0.21(-0.76%)
May 31, 2005	27.09	27.50	27.09	27.50	160,000	+0.25(+0.92%)
May 27, 2005	27.40	27.70	27.19	27.25	60,600	-0.15(-0.55%)
May 26, 2005	27.34	27.50	27.25	27.40	118,900	+0.07(+0.26%)
May 25, 2005	27.70	27.70	27.25	27.33	98,900	-0.37(-1.34%)
May 24, 2005	27.65	27.90	27.60	27.70	131,600	-0.15(-0.54%)
May 23, 2005	26.62	27.88	26.62	27.85	301,100	+1.23(+4.62%)
May 20, 2005	26.51	26.70	26.41	26.62	170,700	+0.17(+0.64%)
May 19, 2005	26.55	26.70	26.37	26.45	157,600	-0.10(-0.38%)
May 18, 2005	26.53	26.66	26.43	26.55	195,800	+0.08(+0.30%)
May 17, 2005	26.20	26.52	26.15	26.47	202,900	+0.22(+0.84%)
May 16, 2005	25.27	26.42	25.27	26.25	79,000	+0.92(+3.63%)
May 13, 2005	25.50	26.05	25.10	25.33	82,300	-0.19(-0.74%)
May 12, 2005	25.99	26.28	25.41	25.52	81,800	-0.44(-1.69%)
May 11, 2005	26.10	26.15	25.80	25.96	150,900	-0.03(-0.12%)
May 10, 2005	26.16	26.16	25.55	25.99	86,300	-0.21(-0.80%)
May 09, 2005	26.15	26.40	26.00	26.20	135,900	+0.21(+0.81%)
May 06, 2005	26.05	26.09	25.65	25.99	65,900	+0.04(+0.15%)
May 05, 2005	25.94	26.10	25.60	25.95	64,900	-0.03(-0.12%)
May 04, 2005	25.50	26.19	25.50	25.98	116,100	+0.48(+1.88%)
May 03, 2005	25.70	25.86	25.40	25.50	96,400	-0.36(-1.39%)
May 02, 2005	26.05	26.10	25.70	25.86	121,400	-0.01(-0.04%)
Apr 29, 2005	25.23	25.90	24.90	25.87	139,000	+0.66(+2.62%)
Apr 28, 2005	25.47	25.47	24.87	25.21	67,500	-0.24(-0.94%)
Apr 27, 2005	25.86	25.86	25.34	25.45	85,400	-0.58(-2.23%)
Apr 26, 2005	25.98	26.35	25.85	26.03	193,600	+0.05(+0.19%)
Apr 25, 2005	26.09	26.35	25.87	25.98	237,500	-0.11(-0.42%)
Apr 22, 2005	26.05	26.17	25.84	26.09	356,400	+0.12(+0.46%)
Apr 21, 2005	25.54	26.40	25.45	25.97	201,300	+0.43(+1.68%)
Apr 20, 2005	25.45	25.77	25.24	25.54	244,400	+0.29(+1.15%)
Apr 19, 2005	24.60	25.43	24.60	25.25	339,500	+0.67(+2.73%)
Apr 18, 2005	26.95	26.95	23.91	24.58	248,100	+0.07(+0.29%)
Apr 15, 2005	24.00	24.60	24.00	24.51	308,300	-0.24(-0.97%)
Apr 14, 2005	25.80	25.82	24.65	24.75	164,300	-0.85(-3.32%)
Apr 13, 2005	26.00	26.02	25.47	25.60	113,300	-0.39(-1.50%)
Apr 12, 2005	26.20	26.26	25.41	25.99	129,900	-0.21(-0.80%)
Apr 11, 2005	26.29	26.40	25.98	26.20	204,500	-0.02(-0.08%)
Apr 08, 2005	26.45	26.45	26.16	26.22	85,300	-0.03(-0.11%)
Apr 07, 2005	26.15	26.42	26.12	26.25	60,500	+0.02(+0.08%)
Apr 06, 2005	26.06	26.31	26.06	26.23	80,000	+0.07(+0.27%)
Apr 05, 2005	25.80	26.25	25.80	26.16	153,900	+0.21(+0.81%)
Apr 04, 2005	25.66	26.43	25.62	25.95	289,800	+0.29(+1.13%)

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.