Vail Resorts (NY: MTN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	49.93	50.78	49.34	50.08	516,382	+2.13(+4.44%)
Jun 28, 2012	47.50	48.00	46.94	47.95	204,067	+0.07(+0.15%)
Jun 27, 2012	47.95	48.29	47.41	47.88	312,842	+0.10(+0.21%)
Jun 26, 2012	46.87	47.96	46.71	47.78	177,205	+0.98(+2.09%)
Jun 25, 2012	47.18	47.25	46.66	46.80	145,115	-1.12(-2.34%)
Jun 22, 2012	47.69	47.95	47.27	47.92	733,446	+0.57(+1.20%)
Jun 21, 2012	47.93	48.17	47.15	47.35	286,901	-0.77(-1.60%)
Jun 20, 2012	48.05	48.44	47.70	48.12	188,897	+0.17(+0.35%)
Jun 19, 2012	48.22	48.79	47.86	47.95	276,657	-0.04(-0.08%)
Jun 18, 2012	47.23	48.22	47.03	47.99	351,770	+0.48(+1.01%)
Jun 15, 2012	46.22	47.63	46.14	47.51	382,154	+1.30(+2.81%)
Jun 14, 2012	45.63	46.72	45.41	46.21	474,458	+0.82(+1.81%)
Jun 13, 2012	45.67	46.20	45.28	45.39	523,106	-0.46(-1.00%)
Jun 12, 2012	45.88	46.36	45.36	45.85	469,018	+0.12(+0.26%)
Jun 11, 2012	47.20	47.44	45.69	45.73	315,009	-0.77(-1.66%)
Jun 08, 2012	46.62	47.27	46.30	46.50	430,764	-0.23(-0.49%)
Jun 07, 2012	47.92	48.31	46.53	46.73	380,360	-0.27(-0.57%)
Jun 06, 2012	44.02	47.05	44.02	47.00	517,995	+3.25(+7.43%)
Jun 05, 2012	42.97	43.96	42.68	43.75	616,253	+1.05(+2.46%)
Jun 04, 2012	42.31	42.95	41.79	42.70	435,502	+0.50(+1.18%)
Jun 01, 2012	42.57	43.13	42.14	42.20	370,998	-1.27(-2.92%)
May 31, 2012	43.14	43.80	42.38	43.47	261,937	+0.31(+0.72%)
May 30, 2012	43.54	43.58	43.02	43.16	351,301	-0.72(-1.64%)
May 29, 2012	42.74	44.07	42.06	43.88	360,120	+2.39(+5.76%)
May 25, 2012	41.26	41.63	41.07	41.49	117,957	+0.33(+0.80%)
May 24, 2012	41.41	41.42	40.68	41.16	192,086	-0.12(-0.29%)
May 23, 2012	41.21	41.47	40.41	41.28	277,669	-0.19(-0.46%)
May 22, 2012	42.03	42.76	41.21	41.47	298,187	-0.46(-1.10%)
May 21, 2012	41.00	42.16	40.79	41.93	249,575	+1.12(+2.74%)
May 18, 2012	40.81	41.13	40.30	40.81	467,334	-0.14(-0.34%)
May 17, 2012	42.49	42.49	40.78	40.95	329,053	-1.42(-3.35%)
May 16, 2012	42.42	42.75	42.09	42.37	178,695	-0.02(-0.05%)
May 15, 2012	42.58	42.67	42.21	42.39	235,288	-0.09(-0.21%)
May 14, 2012	42.33	42.72	41.82	42.48	228,905	-0.28(-0.65%)
May 11, 2012	43.05	43.05	42.22	42.76	572,704	-0.68(-1.57%)
May 10, 2012	42.78	44.44	42.59	43.44	547,815	-0.37(-0.84%)
May 09, 2012	43.02	43.98	42.90	43.81	302,044	+0.30(+0.69%)
May 08, 2012	43.69	44.04	43.03	43.51	570,976	-0.58(-1.32%)
May 07, 2012	42.57	44.69	42.57	44.09	609,791	+1.31(+3.06%)
May 04, 2012	43.23	43.31	42.61	42.78	337,407	-0.82(-1.88%)
May 03, 2012	44.30	44.37	43.33	43.60	408,943	-0.89(-2.00%)
May 02, 2012	40.69	44.87	40.69	44.49	1,241,086	+3.41(+8.30%)
May 01, 2012	40.76	41.87	40.71	41.08	246,853	+0.30(+0.74%)
Apr 30, 2012	41.35	41.47	40.55	40.78	213,011	-0.53(-1.28%)
Apr 27, 2012	41.29	41.66	40.88	41.31	285,265	+0.23(+0.56%)
Apr 26, 2012	40.68	41.40	40.66	41.08	412,068	+0.23(+0.56%)
Apr 25, 2012	40.93	41.34	40.74	40.85	270,898	+0.39(+0.96%)
Apr 24, 2012	40.09	40.79	39.94	40.46	236,274	+0.33(+0.82%)
Apr 23, 2012	40.32	40.35	39.95	40.13	342,957	-0.72(-1.76%)
Apr 20, 2012	40.72	41.00	40.46	40.85	232,518	+0.48(+1.19%)
Apr 19, 2012	41.04	41.45	40.18	40.37	226,381	-0.67(-1.63%)
Apr 18, 2012	41.72	41.91	40.57	41.04	455,363	-0.82(-1.96%)
Apr 17, 2012	41.58	42.14	41.58	41.86	167,990	+0.66(+1.60%)
Apr 16, 2012	41.56	41.65	40.79	41.20	123,444	-0.23(-0.56%)
Apr 13, 2012	41.75	41.75	41.10	41.43	300,018	-0.55(-1.31%)
Apr 12, 2012	41.77	42.16	41.64	41.98	282,074	+0.34(+0.82%)
Apr 11, 2012	42.38	42.43	41.42	41.64	413,907	-0.24(-0.57%)
Apr 10, 2012	42.35	42.52	41.61	41.88	399,483	-0.46(-1.09%)
Apr 09, 2012	41.80	42.51	41.62	42.34	319,482	-0.18(-0.42%)
Apr 05, 2012	42.47	42.68	42.23	42.52	387,202	-0.18(-0.42%)
Apr 04, 2012	42.69	42.82	42.20	42.70	224,782	-0.46(-1.07%)
Apr 03, 2012	43.37	43.59	43.00	43.16	227,428	-0.29(-0.67%)

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.