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, 2015 44.94 44.51 44.51 44.51 195,600 -0.55(-1.22%)
Dec 30, 2015 44.92 45.50 44.87 45.06 197,220 +0.06(+0.13%)
Dec 29, 2015 44.68 45.21 43.95 45.00 351,311 +0.61(+1.37%)
Dec 28, 2015 45.36 45.47 44.25 44.39 276,883 -1.03(-2.27%)
Dec 24, 2015 45.61 45.42 45.42 45.42 150,800 -0.29(-0.63%)
Dec 23, 2015 45.71 46.25 45.21 45.71 629,619 +0.23(+0.51%)
Dec 22, 2015 44.45 45.52 44.15 45.48 382,794 +1.13(+2.55%)
Dec 21, 2015 43.60 44.35 43.37 44.35 357,816 +0.95(+2.19%)
Dec 18, 2015 42.83 43.57 42.36 43.40 1,554,145 +0.55(+1.28%)
Dec 17, 2015 43.00 43.35 42.31 42.85 804,509 -0.18(-0.42%)
Dec 16, 2015 42.75 43.20 42.03 43.03 439,469 +0.58(+1.37%)
Dec 15, 2015 42.76 43.04 42.28 42.45 351,512 +0.03(+0.07%)
Dec 14, 2015 42.36 42.99 41.96 42.42 474,834 +0.14(+0.33%)
Dec 11, 2015 42.19 42.83 42.19 42.28 354,971 -0.19(-0.45%)
Dec 10, 2015 42.67 43.34 42.28 42.47 374,170 -0.07(-0.16%)
Dec 09, 2015 43.69 44.19 42.39 42.54 493,531 -1.16(-2.65%)
Dec 08, 2015 43.66 44.14 43.42 43.70 338,415 -0.33(-0.75%)
Dec 07, 2015 43.10 44.20 42.57 44.03 354,694 +0.90(+2.09%)
Dec 04, 2015 42.50 43.33 42.41 43.13 193,500 +0.69(+1.63%)
Dec 03, 2015 43.51 43.73 42.34 42.44 198,786 -0.89(-2.05%)
Dec 02, 2015 43.77 44.01 43.25 43.33 183,074 -0.35(-0.80%)
Dec 01, 2015 44.16 44.45 43.63 43.68 198,160 -0.37(-0.84%)
Nov 30, 2015 44.34 44.72 44.01 44.05 356,830 -0.31(-0.70%)
Nov 27, 2015 44.22 44.69 44.22 44.36 123,754 +0.19(+0.43%)
Nov 25, 2015 43.91 44.17 44.17 44.17 298,500 +0.23(+0.52%)
Nov 24, 2015 42.94 44.10 42.89 43.94 329,688 +0.63(+1.45%)
Nov 23, 2015 44.18 44.29 43.17 43.31 297,100 -0.83(-1.88%)
Nov 20, 2015 43.41 44.15 43.18 44.14 273,982 +1.00(+2.32%)
Nov 19, 2015 43.45 43.88 42.91 43.14 280,602 -0.21(-0.48%)
Nov 18, 2015 43.32 43.98 42.87 43.35 381,187 -0.06(-0.14%)
Nov 17, 2015 43.39 43.78 42.78 43.41 220,990 +0.27(+0.63%)
Nov 16, 2015 42.35 43.49 42.23 43.14 271,783 +0.68(+1.60%)
Nov 13, 2015 45.68 45.68 42.06 42.46 499,154 -3.83(-8.27%)
Nov 12, 2015 43.44 46.90 43.44 46.29 515,735 +0.86(+1.89%)
Nov 11, 2015 45.83 46.06 45.15 45.43 186,102 -0.44(-0.96%)
Nov 10, 2015 45.05 45.88 44.97 45.87 188,667 +0.64(+1.41%)
Nov 09, 2015 45.65 45.68 44.92 45.23 172,135 -0.54(-1.18%)
Nov 06, 2015 45.86 46.10 45.62 45.77 124,784 -0.27(-0.59%)
Nov 05, 2015 45.74 46.21 45.27 46.04 186,062 +0.28(+0.61%)
Nov 04, 2015 46.18 46.54 45.64 45.76 216,311 -0.31(-0.67%)
Nov 03, 2015 44.74 46.45 44.65 46.07 277,224 +1.23(+2.74%)
Nov 02, 2015 44.70 45.29 44.50 44.84 180,899 +0.12(+0.27%)
Oct 30, 2015 44.32 44.85 44.05 44.72 213,817 +0.43(+0.97%)
Oct 29, 2015 44.16 44.45 43.78 44.29 146,147 -0.01(-0.02%)
Oct 28, 2015 42.50 44.32 42.47 44.30 175,443 +1.93(+4.56%)
Oct 27, 2015 43.02 43.02 41.96 42.37 490,999 -0.77(-1.78%)
Oct 26, 2015 42.52 43.46 42.37 43.14 217,539 +0.65(+1.53%)
Oct 23, 2015 42.33 42.67 41.99 42.49 207,683 +0.30(+0.71%)
Oct 22, 2015 42.09 42.68 41.88 42.19 375,428 +0.41(+0.98%)
Oct 21, 2015 42.83 43.13 41.78 41.78 175,687 -0.88(-2.06%)
Oct 20, 2015 42.65 43.35 42.62 42.66 206,360 -0.15(-0.35%)
Oct 19, 2015 42.60 43.03 42.31 42.81 387,567 +0.33(+0.78%)
Oct 16, 2015 42.43 43.05 42.43 42.48 272,210 +0.05(+0.12%)
Oct 15, 2015 42.66 42.85 41.96 42.43 379,240 -0.10(-0.24%)
Oct 14, 2015 43.54 44.08 42.51 42.53 260,469 -1.01(-2.32%)
Oct 13, 2015 43.63 44.57 43.43 43.54 441,988 -0.20(-0.46%)
Oct 12, 2015 44.00 44.34 43.63 43.74 333,075 -0.26(-0.59%)
Oct 09, 2015 44.06 44.20 43.68 44.00 267,860 +0.01(+0.02%)
Oct 08, 2015 44.19 44.47 43.97 43.99 179,785 -0.18(-0.41%)
Oct 07, 2015 44.05 44.56 43.91 44.17 315,115 +0.19(+0.43%)
Oct 06, 2015 44.46 45.17 43.96 43.98 486,791 -0.60(-1.35%)
Oct 05, 2015 43.53 44.90 43.51 44.58 536,371 +1.09(+2.51%)
Oct 02, 2015 43.39 43.53 42.92 43.49 418,130 -0.42(-0.96%)
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.