Vista Outdoor Inc (NY: VSTO )

29.31 USD +1.09 (+3.86%)
Official Closing Price Updated: 7:54 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.76 23.76 23.76 713,638 -0.23(-0.96%)
Dec 30, 2020 23.70 24.53 23.52 23.99 713,638 +0.36(+1.52%)
Dec 29, 2020 25.35 25.43 23.22 23.63 1,784,966 -1.83(-7.19%)
Dec 28, 2020 26.08 26.60 24.86 25.46 1,309,539 -0.31(-1.20%)
Dec 24, 2020 26.50 26.98 25.63 25.77 622,800 -0.43(-1.64%)
Dec 23, 2020 25.76 26.67 25.26 26.20 2,056,509 +0.49(+1.91%)
Dec 22, 2020 21.84 26.63 21.76 25.71 5,557,316 +4.64(+22.02%)
Dec 21, 2020 20.00 21.09 20.00 21.07 1,285,111 +0.97(+4.83%)
Dec 18, 2020 20.67 20.97 19.95 20.10 3,223,200 -0.28(-1.37%)
Dec 17, 2020 20.74 21.24 20.10 20.38 2,421,193 -0.20(-0.97%)
Dec 16, 2020 21.23 21.23 20.55 20.58 827,140 -0.39(-1.86%)
Dec 15, 2020 19.84 21.00 19.66 20.97 1,430,655 +1.19(+6.02%)
Dec 14, 2020 19.69 19.95 19.28 19.78 832,348 +0.33(+1.70%)
Dec 11, 2020 19.80 19.96 19.26 19.45 644,500 -0.36(-1.82%)
Dec 10, 2020 19.64 20.11 19.30 19.81 749,986 +0.18(+0.92%)
Dec 09, 2020 19.95 20.51 19.56 19.63 1,174,482 -0.09(-0.46%)
Dec 08, 2020 19.68 19.74 18.75 19.72 1,476,899 +0.28(+1.44%)
Dec 07, 2020 19.93 20.24 19.42 19.44 1,531,562 -0.58(-2.90%)
Dec 04, 2020 19.90 20.26 19.87 20.02 1,131,800 +0.08(+0.40%)
Dec 03, 2020 20.31 20.41 19.83 19.94 747,553 -0.31(-1.53%)
Dec 02, 2020 20.30 20.54 19.85 20.25 656,774 -0.15(-0.74%)
Dec 01, 2020 20.69 20.90 20.26 20.40 1,165,038 -0.23(-1.11%)
Nov 30, 2020 21.41 21.89 20.25 20.63 1,326,468 -0.64(-3.01%)
Nov 27, 2020 20.71 21.32 20.59 21.27 547,500 +0.73(+3.55%)
Nov 25, 2020 20.30 20.79 19.97 20.54 975,500 +0.30(+1.48%)
Nov 24, 2020 21.28 21.43 19.70 20.24 2,591,298 -1.22(-5.68%)
Nov 23, 2020 21.13 21.88 20.88 21.46 1,040,536 +0.47(+2.24%)
Nov 20, 2020 20.93 21.59 20.75 20.99 840,500 +0.04(+0.19%)
Nov 19, 2020 21.23 21.68 20.75 20.95 1,118,870 -0.14(-0.66%)
Nov 18, 2020 21.31 21.51 20.75 21.09 970,419 -0.14(-0.66%)
Nov 17, 2020 20.77 21.26 20.54 21.23 1,103,275 +0.48(+2.31%)
Nov 16, 2020 21.50 21.60 20.48 20.75 1,920,298 -1.15(-5.25%)
Nov 13, 2020 22.35 22.79 21.88 21.90 956,700 -0.26(-1.17%)
Nov 12, 2020 22.12 22.95 22.01 22.16 1,530,929 +0.10(+0.45%)
Nov 11, 2020 22.08 22.30 21.28 22.06 2,783,504 +1.60(+7.82%)
Nov 10, 2020 20.35 21.00 19.22 20.46 2,079,510 +0.11(+0.54%)
Nov 09, 2020 23.77 24.04 18.07 20.35 4,993,784 -3.15(-13.40%)
Nov 06, 2020 22.44 24.94 21.90 23.50 3,133,200 +1.44(+6.53%)
Nov 05, 2020 20.58 22.42 19.01 22.06 3,750,784 +1.55(+7.56%)
Nov 04, 2020 20.74 21.30 19.10 20.51 2,832,250 -0.71(-3.35%)
Nov 03, 2020 20.70 21.58 20.48 21.22 1,222,045 +0.56(+2.71%)
Nov 02, 2020 20.31 21.20 19.86 20.66 1,585,672 +0.89(+4.50%)
Oct 30, 2020 21.44 21.54 19.27 19.77 2,735,800 -1.81(-8.39%)
Oct 29, 2020 22.42 22.49 20.80 21.58 1,063,678 -0.49(-2.22%)
Oct 28, 2020 21.63 22.35 21.30 22.07 1,122,105 -0.21(-0.94%)
Oct 27, 2020 20.90 22.66 20.55 22.28 1,920,788 +1.45(+6.96%)
Oct 26, 2020 20.68 21.59 20.60 20.83 655,611 -0.13(-0.62%)
Oct 23, 2020 20.73 21.09 20.30 20.96 488,600 +0.34(+1.65%)
Oct 22, 2020 20.32 20.87 19.92 20.62 1,011,685 +0.36(+1.78%)
Oct 21, 2020 20.90 22.22 20.01 20.26 2,237,376 -0.62(-2.97%)
Oct 20, 2020 20.42 21.38 19.90 20.88 998,206 +0.36(+1.75%)
Oct 19, 2020 21.02 21.31 20.37 20.52 741,807 -0.20(-0.97%)
Oct 16, 2020 20.75 21.32 20.61 20.72 656,200 -0.15(-0.72%)
Oct 15, 2020 20.31 21.06 19.70 20.87 703,851 +0.25(+1.21%)
Oct 14, 2020 20.98 21.34 20.33 20.62 595,030 -0.20(-0.96%)
Oct 13, 2020 20.54 20.96 20.15 20.82 842,087 +0.19(+0.92%)
Oct 12, 2020 21.51 21.86 20.21 20.63 1,489,987 -0.82(-3.82%)
Oct 09, 2020 21.97 22.08 21.11 21.45 1,098,500 -0.43(-1.97%)
Oct 08, 2020 23.32 23.50 21.40 21.88 1,459,372 -1.12(-4.87%)
Oct 07, 2020 22.10 23.13 22.10 23.00 1,294,688 +1.03(+4.69%)
Oct 06, 2020 22.75 23.11 21.83 21.97 1,759,289 -0.28(-1.26%)
Oct 05, 2020 20.97 22.33 20.91 22.25 1,208,555 +1.56(+7.54%)
Oct 02, 2020 20.30 21.23 20.08 20.69 1,386,800 -0.30(-1.43%)
Oct 01, 2020 20.29 21.30 19.51 20.99 1,449,606 +0.81(+4.01%)
Sep 30, 2020 19.10 20.90 19.10 20.18 2,854,074 +1.08(+5.65%)
Sep 29, 2020 19.10 19.70 19.03 19.10 547,148 -0.10(-0.52%)
Sep 28, 2020 19.85 19.94 18.59 19.20 1,509,291 +0.27(+1.43%)
Sep 25, 2020 19.07 19.17 18.61 18.93 1,016,300 -0.13(-0.68%)
Sep 24, 2020 19.46 19.69 18.53 19.06 1,760,497 -0.23(-1.19%)
Sep 23, 2020 21.78 21.78 18.83 19.29 2,550,453 -2.56(-11.72%)
Sep 22, 2020 19.37 22.09 19.25 21.85 2,423,684 +2.52(+13.04%)
Sep 21, 2020 18.90 19.55 18.72 19.33 889,166 +0.38(+2.01%)
Sep 18, 2020 19.19 19.50 18.44 18.95 1,677,400 -0.04(-0.21%)
Sep 17, 2020 19.00 19.25 18.66 18.99 1,034,870 -0.41(-2.11%)
Sep 16, 2020 19.51 19.58 19.03 19.40 709,604 -0.11(-0.56%)
Sep 15, 2020 19.44 19.74 18.96 19.51 736,501 +0.13(+0.67%)
Sep 14, 2020 19.45 19.66 18.46 19.38 1,187,617 -0.05(-0.26%)
Sep 11, 2020 19.41 20.04 18.61 19.43 1,227,300 +1.22(+6.70%)
Sep 10, 2020 18.25 18.52 17.86 18.21 553,738 +0.12(+0.66%)
Sep 09, 2020 18.17 18.44 17.07 18.09 1,281,470 -0.25(-1.36%)
Sep 08, 2020 18.05 18.94 17.76 18.34 695,045 -0.16(-0.86%)
Sep 04, 2020 18.53 19.10 17.66 18.50 1,181,200 +0.45(+2.49%)
Sep 03, 2020 19.28 19.35 17.53 18.05 1,851,313 -1.38(-7.10%)
Sep 02, 2020 20.52 20.91 19.01 19.43 1,132,771 -0.86(-4.24%)
Sep 01, 2020 19.36 20.93 19.36 20.29 1,267,739 +0.88(+4.53%)
Aug 31, 2020 19.35 19.61 18.85 19.41 733,178 +0.03(+0.15%)
Aug 28, 2020 19.50 20.05 19.32 19.38 814,500 +0.00(+0.00%)
Aug 27, 2020 20.59 20.76 18.81 19.38 1,114,665 -0.94(-4.63%)
Aug 26, 2020 19.90 20.71 19.78 20.32 1,008,747 +0.58(+2.94%)
Aug 25, 2020 20.61 20.74 19.35 19.74 1,052,887 -0.83(-4.04%)
Aug 24, 2020 20.66 20.98 20.25 20.57 724,399 -0.09(-0.44%)
Aug 21, 2020 20.68 21.05 20.45 20.66 958,200 -0.16(-0.77%)
Aug 20, 2020 21.53 21.53 20.44 20.82 1,102,913 -0.89(-4.10%)
Aug 19, 2020 22.07 22.38 21.54 21.71 656,648 -0.55(-2.47%)
Aug 18, 2020 21.91 22.37 21.71 22.26 672,462 +0.12(+0.54%)
Aug 17, 2020 22.55 22.56 21.51 22.14 1,234,895 -0.41(-1.82%)
Aug 14, 2020 22.29 22.56 21.71 22.55 899,100 +0.33(+1.49%)
Aug 13, 2020 21.33 22.45 21.15 22.22 1,091,374 +0.97(+4.56%)
Aug 12, 2020 20.60 21.83 20.57 21.25 1,060,654 +0.91(+4.47%)
Aug 11, 2020 22.28 22.60 20.21 20.34 1,486,121 -1.90(-8.54%)
Aug 10, 2020 21.48 22.45 21.26 22.24 2,040,300 +1.08(+5.10%)
Aug 07, 2020 20.80 21.54 20.56 21.16 1,709,800 +0.91(+4.49%)
Aug 06, 2020 22.06 22.29 19.74 20.25 4,335,116 +2.01(+11.02%)
Aug 05, 2020 18.33 18.80 18.01 18.24 2,305,823 +0.07(+0.39%)
Aug 04, 2020 18.73 18.73 17.58 18.17 1,486,765 -0.07(-0.38%)
Aug 03, 2020 17.38 18.36 17.17 18.24 1,866,531 +1.09(+6.36%)
Jul 31, 2020 16.94 17.20 16.41 17.15 835,400 +0.24(+1.42%)
Jul 30, 2020 16.79 16.97 15.75 16.91 851,775 -0.10(-0.59%)
Jul 29, 2020 16.33 17.48 16.31 17.01 1,392,649 +0.66(+4.04%)
Jul 28, 2020 15.81 16.55 15.74 16.35 1,181,877 +0.57(+3.61%)
Jul 27, 2020 15.23 15.88 15.02 15.78 647,804 +0.77(+5.13%)
Jul 24, 2020 15.25 15.27 14.71 15.01 708,700 -0.20(-1.31%)
Jul 23, 2020 15.71 15.92 15.15 15.21 695,559 -0.52(-3.31%)
Jul 22, 2020 16.01 16.01 15.29 15.73 962,006 -0.24(-1.50%)
Jul 21, 2020 14.75 16.31 14.75 15.97 1,655,888 +1.34(+9.16%)
Jul 20, 2020 14.85 14.98 14.41 14.63 542,488 -0.18(-1.22%)
Jul 17, 2020 15.09 15.18 14.63 14.81 615,700 -0.18(-1.20%)
Jul 16, 2020 14.61 15.36 14.56 14.99 677,802 +0.36(+2.46%)
Jul 15, 2020 14.47 14.82 14.12 14.63 734,784 +0.36(+2.52%)
Jul 14, 2020 13.66 14.49 13.56 14.27 925,840 +0.67(+4.93%)
Jul 13, 2020 14.88 14.88 13.57 13.60 1,435,574 -1.06(-7.23%)
Jul 10, 2020 14.91 15.05 14.52 14.66 783,900 -0.25(-1.68%)
Jul 09, 2020 15.66 15.75 14.71 14.91 985,469 -0.57(-3.68%)
Jul 08, 2020 14.85 15.48 14.31 15.48 1,455,831 +0.24(+1.57%)
Jul 07, 2020 15.38 16.03 15.21 15.24 1,151,155 -0.09(-0.59%)
Jul 06, 2020 15.50 16.11 15.12 15.33 1,170,203 +0.07(+0.46%)
Jul 02, 2020 15.40 15.54 15.06 15.26 1,325,000 +0.29(+1.94%)
Jul 01, 2020 14.57 15.27 14.05 14.97 1,666,000 +0.52(+3.60%)
Jun 30, 2020 14.12 14.74 14.12 14.45 1,946,750 +0.15(+1.05%)
Jun 29, 2020 14.21 14.45 13.95 14.30 2,560,623 +0.22(+1.56%)
Jun 26, 2020 13.62 14.16 13.29 14.08 1,379,900 +0.37(+2.70%)
Jun 25, 2020 13.37 13.73 13.16 13.71 1,493,663 +0.44(+3.32%)
Jun 24, 2020 13.88 13.99 12.86 13.27 1,466,131 -0.89(-6.29%)
Jun 23, 2020 12.98 14.39 12.89 14.16 2,080,803 +1.17(+9.01%)
Jun 22, 2020 13.14 13.44 12.85 12.99 1,674,879 +0.10(+0.78%)
Jun 19, 2020 12.80 13.02 12.40 12.89 3,200,400 +0.27(+2.14%)
Jun 18, 2020 11.96 12.65 11.62 12.62 2,585,985 +0.50(+4.13%)
Jun 17, 2020 12.15 12.38 11.89 12.12 1,460,752 +0.08(+0.66%)
Jun 16, 2020 12.00 12.09 11.55 12.04 1,329,541 +0.23(+1.95%)
Jun 15, 2020 10.84 11.92 10.59 11.81 1,266,065 +0.87(+7.95%)
Jun 12, 2020 11.20 11.31 10.56 10.94 1,132,500 +0.10(+0.92%)
Jun 11, 2020 10.75 11.22 10.52 10.84 1,178,854 -0.39(-3.47%)
Jun 10, 2020 11.71 11.92 11.15 11.23 1,015,559 -0.36(-3.11%)
Jun 09, 2020 11.94 11.95 11.20 11.59 1,083,707 -0.38(-3.17%)
Jun 08, 2020 11.49 12.09 11.35 11.97 1,734,075 +0.73(+6.49%)
Jun 05, 2020 11.18 11.68 11.15 11.24 1,378,400 +0.17(+1.54%)
Jun 04, 2020 10.74 11.16 10.35 11.07 1,471,620 +0.34(+3.17%)
Jun 03, 2020 11.81 11.94 10.36 10.73 2,455,503 -0.73(-6.37%)
Jun 02, 2020 11.20 11.95 10.83 11.46 4,438,832 +0.80(+7.50%)
Jun 01, 2020 10.56 11.96 10.41 10.66 5,011,790 +0.95(+9.78%)
May 29, 2020 9.210 9.740 9.110 9.710 918,100 +0.42(+4.52%)
May 28, 2020 9.220 9.950 9.190 9.290 1,275,024 +0.03(+0.32%)
May 27, 2020 9.340 9.340 8.270 9.260 1,696,961 +0.01(+0.11%)
May 26, 2020 8.500 9.600 8.460 9.250 2,121,272 +1.09(+13.36%)
May 22, 2020 7.970 8.260 7.860 8.160 776,400 +0.26(+3.29%)
May 21, 2020 7.480 7.930 7.370 7.900 849,461 +0.44(+5.90%)
May 20, 2020 7.830 7.940 7.380 7.460 714,826 -0.23(-2.99%)
May 19, 2020 7.780 7.950 7.550 7.690 719,724 -0.08(-1.03%)
May 18, 2020 7.800 8.090 7.444 7.770 1,279,097 +0.09(+1.17%)
May 15, 2020 7.310 7.710 7.250 7.680 2,052,600 +0.51(+7.11%)
May 14, 2020 6.920 7.180 6.810 7.170 1,066,761 +0.07(+0.99%)
May 13, 2020 7.200 7.320 6.800 7.100 1,533,876 -0.15(-2.07%)
May 12, 2020 7.490 7.500 7.030 7.250 2,061,843 -0.15(-2.03%)
May 11, 2020 6.950 7.770 6.820 7.400 2,629,224 +0.36(+5.11%)
May 08, 2020 7.120 7.158 6.520 7.040 3,481,100 -0.05(-0.71%)
May 07, 2020 8.730 8.730 6.660 7.090 6,368,993 -2.61(-26.91%)
May 06, 2020 9.750 10.01 9.630 9.700 825,923 -0.02(-0.21%)
May 05, 2020 9.760 10.33 9.700 9.720 587,149 +0.02(+0.21%)
May 04, 2020 9.850 10.10 9.590 9.700 622,339 -0.14(-1.42%)
May 01, 2020 10.00 10.00 9.560 9.840 631,300 -0.28(-2.77%)
Apr 30, 2020 10.47 10.64 10.12 10.12 853,779 -0.37(-3.53%)
Apr 29, 2020 10.24 10.80 9.960 10.49 1,587,142 +0.53(+5.32%)
Apr 28, 2020 10.35 10.41 9.540 9.960 747,228 -0.14(-1.39%)
Apr 27, 2020 9.850 10.36 9.520 10.10 1,172,695 +0.54(+5.65%)
Apr 24, 2020 9.460 9.720 9.290 9.560 487,000 +0.13(+1.38%)
Apr 23, 2020 9.420 9.765 9.290 9.430 507,443 +0.02(+0.21%)
Apr 22, 2020 9.720 9.800 9.060 9.410 633,354 -0.10(-1.05%)
Apr 21, 2020 8.830 9.690 8.720 9.510 837,097 +0.50(+5.55%)
Apr 20, 2020 9.000 9.330 8.890 9.010 547,946 -0.15(-1.64%)
Apr 17, 2020 9.040 9.590 8.880 9.160 695,700 +0.07(+0.77%)
Apr 16, 2020 9.130 9.390 8.750 9.090 557,634 -0.03(-0.33%)
Apr 15, 2020 9.120 9.456 8.490 9.120 647,904 -0.31(-3.29%)
Apr 14, 2020 9.500 9.710 9.250 9.430 913,538 +0.18(+1.95%)
Apr 13, 2020 8.840 9.260 8.570 9.250 860,015 +0.30(+3.35%)
Apr 09, 2020 8.440 8.985 8.170 8.950 721,300 +0.72(+8.75%)
Apr 08, 2020 7.830 8.300 7.720 8.230 828,634 +0.47(+6.06%)
Apr 07, 2020 8.740 8.950 7.650 7.760 931,964 -0.85(-9.87%)
Apr 06, 2020 9.500 9.520 8.500 8.610 850,284 -0.72(-7.72%)
Apr 03, 2020 9.140 9.380 8.650 9.330 641,800 +0.09(+0.97%)
Apr 02, 2020 9.150 9.500 8.690 9.240 845,009 -0.13(-1.39%)
Apr 01, 2020 8.780 9.710 8.590 9.370 1,308,023 +0.57(+6.48%)
Mar 31, 2020 8.220 9.090 8.210 8.800 1,576,164 +0.66(+8.11%)
Mar 30, 2020 8.090 8.480 7.770 8.140 683,966 +0.13(+1.62%)
Mar 27, 2020 7.360 8.280 7.260 8.010 1,197,800 +0.45(+5.95%)
Mar 26, 2020 7.470 7.740 7.215 7.560 775,761 +0.23(+3.14%)
Mar 25, 2020 7.990 8.500 7.260 7.330 1,025,747 -0.71(-8.83%)
Mar 24, 2020 8.300 8.950 7.500 8.040 1,440,517 +0.06(+0.75%)
Mar 23, 2020 7.160 8.000 6.700 7.980 1,464,955 +0.98(+14.00%)
Mar 20, 2020 7.470 7.510 6.430 7.000 1,345,400 -0.37(-5.02%)
Mar 19, 2020 6.450 7.620 5.850 7.370 967,502 +1.10(+17.54%)
Mar 18, 2020 7.990 9.280 5.980 6.270 1,613,273 -1.85(-22.78%)
Mar 17, 2020 6.160 8.260 5.985 8.120 1,804,832 +2.22(+37.63%)
Mar 16, 2020 4.350 6.546 4.350 5.900 1,210,376 +0.43(+7.86%)
Mar 13, 2020 5.400 5.690 5.005 5.470 701,800 +0.54(+10.95%)
Mar 12, 2020 4.470 5.240 4.290 4.930 783,653 +0.13(+2.71%)
Mar 11, 2020 5.470 5.500 4.770 4.800 509,937 -0.77(-13.82%)
Mar 10, 2020 5.690 5.760 5.055 5.570 650,212 +0.13(+2.39%)
Mar 09, 2020 5.690 5.750 5.440 5.440 585,394 -0.84(-13.38%)
Mar 06, 2020 6.450 6.633 6.130 6.280 886,900 -0.43(-6.41%)
Mar 05, 2020 7.040 7.140 6.650 6.710 774,646 -0.56(-7.70%)
Mar 04, 2020 7.250 7.400 7.180 7.270 584,701 +0.13(+1.82%)
Mar 03, 2020 7.410 7.629 7.000 7.140 633,213 -0.27(-3.64%)
Mar 02, 2020 7.450 7.520 7.100 7.410 464,585 +0.06(+0.82%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
Feb 03, 2020 7.500 7.670 7.430 7.660 578,312 +0.23(+3.10%)
Jan 31, 2020 7.300 7.500 7.260 7.430 485,100 +0.05(+0.68%)
Jan 30, 2020 7.160 7.380 7.150 7.380 437,894 +0.08(+1.10%)
Jan 29, 2020 7.250 7.400 7.180 7.300 393,675 +0.09(+1.25%)
Jan 28, 2020 7.010 7.230 6.930 7.210 451,202 +0.24(+3.44%)
Jan 27, 2020 7.040 7.200 6.970 6.970 297,844 -0.24(-3.33%)
Jan 24, 2020 7.330 7.330 7.050 7.210 405,400 -0.09(-1.23%)
Jan 23, 2020 7.350 7.425 7.130 7.300 390,691 -0.10(-1.35%)
Jan 22, 2020 7.440 7.530 7.305 7.400 857,633 -0.04(-0.54%)
Jan 21, 2020 7.370 7.455 7.340 7.440 329,858 +0.00(+0.00%)
Jan 17, 2020 7.630 7.750 7.410 7.440 423,200 -0.13(-1.72%)
Jan 16, 2020 7.390 7.710 7.360 7.570 324,586 +0.26(+3.56%)
Jan 15, 2020 7.110 7.350 7.050 7.310 935,567 +0.14(+1.95%)
Jan 14, 2020 7.020 7.260 6.930 7.170 491,896 +0.13(+1.85%)
Jan 13, 2020 6.820 7.080 6.730 7.040 410,450 +0.23(+3.38%)
Jan 10, 2020 7.010 7.090 6.785 6.810 496,700 -0.21(-2.99%)
Jan 09, 2020 7.010 7.070 6.930 7.020 383,691 +0.00(+0.00%)
Jan 08, 2020 7.100 7.160 6.960 7.020 347,370 -0.08(-1.13%)
Jan 07, 2020 7.250 7.260 6.990 7.100 283,285 -0.13(-1.80%)
Jan 06, 2020 6.980 7.250 6.910 7.230 260,855 +0.15(+2.12%)
Jan 03, 2020 7.000 7.190 6.870 7.080 594,000 -0.01(-0.14%)
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.