Vista Outdoor Inc (NY: VSTO )

32.78 -0.34 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.90 36.90 36.90 0 -0.18(-0.49%)
Dec 29, 2016 37.12 37.57 36.94 37.08 360,149 -0.14(-0.38%)
Dec 28, 2016 37.97 38.09 37.12 37.22 413,856 -0.70(-1.85%)
Dec 27, 2016 38.03 38.15 37.73 37.92 430,267 -0.10(-0.26%)
Dec 23, 2016 38.02 38.02 38.02 0 -0.32(-0.83%)
Dec 22, 2016 38.05 38.40 38.05 38.34 563,840 +0.11(+0.29%)
Dec 21, 2016 38.29 38.53 38.10 38.23 383,068 -0.04(-0.10%)
Dec 20, 2016 37.90 38.60 37.84 38.27 517,219 +0.33(+0.87%)
Dec 19, 2016 37.01 37.94 36.93 37.94 817,489 +1.13(+3.07%)
Dec 16, 2016 37.54 37.70 36.76 36.81 2,023,289 -0.77(-2.05%)
Dec 15, 2016 38.34 38.44 37.54 37.58 574,350 -0.56(-1.47%)
Dec 14, 2016 38.53 38.62 38.02 38.14 656,952 -0.33(-0.86%)
Dec 13, 2016 38.37 39.05 38.32 38.47 572,596 -0.02(-0.05%)
Dec 12, 2016 38.46 38.68 38.08 38.49 800,538 -0.13(-0.34%)
Dec 09, 2016 39.80 40.03 38.57 38.62 844,300 -1.24(-3.11%)
Dec 08, 2016 39.45 39.91 39.36 39.86 552,633 +0.36(+0.91%)
Dec 07, 2016 40.14 40.14 39.32 39.50 936,530 -0.57(-1.42%)
Dec 06, 2016 39.97 40.10 39.26 40.07 600,745 +0.27(+0.68%)
Dec 05, 2016 39.86 40.34 39.62 39.80 433,913 +0.14(+0.35%)
Dec 02, 2016 39.50 40.12 39.23 39.66 884,069 -0.16(-0.40%)
Dec 01, 2016 40.13 40.49 39.43 39.82 734,506 -0.33(-0.82%)
Nov 30, 2016 40.21 40.42 39.35 40.15 978,526 -0.09(-0.22%)
Nov 29, 2016 40.67 40.97 40.17 40.24 562,750 -0.26(-0.64%)
Nov 28, 2016 41.00 41.15 40.28 40.50 474,671 -0.55(-1.34%)
Nov 25, 2016 41.00 41.29 40.81 41.05 200,146 +0.09(+0.22%)
Nov 23, 2016 40.96 40.96 40.96 0 +0.68(+1.69%)
Nov 22, 2016 40.43 40.87 40.08 40.28 685,094 -0.13(-0.32%)
Nov 21, 2016 39.97 40.51 39.82 40.41 665,717 +0.39(+0.97%)
Nov 18, 2016 40.06 40.25 39.57 40.02 838,256 +0.42(+1.06%)
Nov 17, 2016 38.52 39.62 38.38 39.60 766,496 +1.22(+3.18%)
Nov 16, 2016 37.83 38.57 37.80 38.38 639,602 +0.27(+0.71%)
Nov 15, 2016 38.63 38.64 38.01 38.11 607,411 -0.50(-1.30%)
Nov 14, 2016 38.07 39.62 37.83 38.61 1,025,147 +0.74(+1.95%)
Nov 11, 2016 37.78 38.40 37.43 37.87 1,239,816 -0.12(-0.32%)
Nov 10, 2016 38.92 40.92 37.76 37.99 2,354,285 +0.26(+0.69%)
Nov 09, 2016 37.87 38.18 37.12 37.73 1,519,081 -1.21(-3.11%)
Nov 08, 2016 38.51 39.64 38.29 38.94 812,667 +0.39(+1.01%)
Nov 07, 2016 39.41 39.43 38.36 38.55 845,985 -0.44(-1.13%)
Nov 04, 2016 38.24 39.55 38.24 38.99 466,652 +0.82(+2.15%)
Nov 03, 2016 38.00 38.40 37.91 38.17 362,945 +0.25(+0.66%)
Nov 02, 2016 38.15 38.51 37.90 37.92 318,711 -0.20(-0.52%)
Nov 01, 2016 38.85 38.85 37.99 38.12 314,162 -0.55(-1.42%)
Oct 31, 2016 38.59 38.89 38.25 38.67 344,376 +0.24(+0.62%)
Oct 28, 2016 38.70 39.30 38.43 38.43 333,821 -0.45(-1.16%)
Oct 27, 2016 39.15 39.15 38.73 38.88 443,968 -0.17(-0.44%)
Oct 26, 2016 38.64 39.11 38.49 39.05 524,887 +0.33(+0.85%)
Oct 25, 2016 38.76 38.82 38.36 38.72 274,233 -0.10(-0.26%)
Oct 24, 2016 39.24 39.24 38.51 38.82 307,190 +0.09(+0.23%)
Oct 21, 2016 38.62 38.92 38.16 38.73 318,449 -0.07(-0.18%)
Oct 20, 2016 38.63 39.20 38.28 38.80 459,227 +0.03(+0.08%)
Oct 19, 2016 38.67 38.87 38.26 38.77 321,145 +0.28(+0.73%)
Oct 18, 2016 38.46 38.70 37.90 38.49 475,885 +0.38(+1.00%)
Oct 17, 2016 38.06 38.56 37.92 38.11 362,290 +0.21(+0.55%)
Oct 14, 2016 37.16 38.04 37.16 37.90 474,156 +0.71(+1.91%)
Oct 13, 2016 37.07 37.44 37.01 37.19 415,754 -0.13(-0.35%)
Oct 12, 2016 37.13 37.79 37.05 37.32 331,210 +0.29(+0.78%)
Oct 11, 2016 37.49 37.81 37.04 37.03 543,248 -0.61(-1.62%)
Oct 10, 2016 37.57 38.14 37.51 37.64 562,303 +0.32(+0.86%)
Oct 07, 2016 37.79 37.96 37.15 37.32 858,928 -0.53(-1.40%)
Oct 06, 2016 39.16 39.38 37.38 37.85 1,279,345 -1.30(-3.32%)
Oct 05, 2016 39.02 39.57 38.94 39.15 765,853 +0.06(+0.15%)
Oct 04, 2016 39.47 39.64 38.84 39.09 493,127 -0.53(-1.34%)
Oct 03, 2016 39.82 40.10 39.44 39.62 457,331 -0.24(-0.60%)
Sep 30, 2016 39.58 40.21 39.44 39.86 580,826 +0.42(+1.06%)
Sep 29, 2016 39.54 39.94 39.30 39.44 529,354 -0.22(-0.55%)
Sep 28, 2016 39.83 39.99 39.39 39.66 531,554 -0.03(-0.08%)
Sep 27, 2016 39.24 39.78 39.15 39.69 325,949 +0.38(+0.97%)
Sep 26, 2016 39.62 39.67 39.24 39.31 294,316 -0.52(-1.31%)
Sep 23, 2016 39.31 39.89 39.28 39.83 313,416 +0.38(+0.96%)
Sep 22, 2016 39.03 39.53 38.98 39.45 364,214 +0.64(+1.65%)
Sep 21, 2016 38.39 38.87 38.38 38.81 217,581 +0.64(+1.68%)
Sep 20, 2016 39.11 39.12 38.16 38.17 354,617 -0.86(-2.20%)
Sep 19, 2016 38.50 39.39 38.34 39.03 656,164 +0.82(+2.15%)
Sep 16, 2016 38.19 38.47 38.09 38.21 621,616 -0.21(-0.55%)
Sep 15, 2016 38.04 38.50 37.41 38.42 708,383 +0.40(+1.05%)
Sep 14, 2016 38.63 38.63 37.80 38.02 282,195 -0.55(-1.43%)
Sep 13, 2016 39.21 39.24 38.41 38.57 344,135 -0.93(-2.35%)
Sep 12, 2016 38.90 39.63 38.52 39.50 557,232 +0.42(+1.07%)
Sep 09, 2016 39.80 40.10 39.08 39.08 410,474 -0.98(-2.45%)
Sep 08, 2016 39.92 40.10 39.86 40.06 299,592 -0.01(-0.02%)
Sep 07, 2016 39.87 40.43 39.81 40.07 456,393 +0.00(+0.00%)
Sep 06, 2016 40.29 40.34 39.70 40.07 524,139 -0.09(-0.22%)
Sep 02, 2016 39.84 40.16 40.16 40.16 549,000 +0.31(+0.78%)
Sep 01, 2016 40.07 40.07 39.41 39.85 316,987 +0.03(+0.08%)
Aug 31, 2016 39.91 40.16 39.53 39.82 554,893 -0.16(-0.40%)
Aug 30, 2016 40.67 40.93 39.51 39.98 721,026 +0.60(+1.52%)
Aug 29, 2016 39.17 39.57 39.09 39.38 409,592 +0.34(+0.87%)
Aug 26, 2016 39.29 39.66 38.81 39.04 504,096 -0.15(-0.38%)
Aug 25, 2016 39.14 39.54 38.85 39.19 328,438 +0.31(+0.80%)
Aug 24, 2016 39.17 39.34 38.67 38.88 415,104 -0.25(-0.64%)
Aug 23, 2016 39.30 39.73 39.00 39.13 421,265 +0.01(+0.03%)
Aug 22, 2016 39.30 39.32 39.05 39.12 624,494 -0.10(-0.25%)
Aug 19, 2016 39.44 39.63 39.16 39.22 752,801 -0.32(-0.81%)
Aug 18, 2016 39.50 39.79 39.37 39.54 512,152 -0.08(-0.20%)
Aug 17, 2016 40.09 40.09 39.35 39.62 1,075,186 -0.50(-1.25%)
Aug 16, 2016 41.10 41.11 39.94 40.12 1,535,047 -0.96(-2.34%)
Aug 15, 2016 42.13 42.20 40.92 41.08 963,076 -0.88(-2.10%)
Aug 12, 2016 42.30 43.15 41.04 41.96 2,230,590 -0.79(-1.85%)
Aug 11, 2016 46.41 46.95 42.19 42.75 4,029,451 -8.59(-16.73%)
Aug 10, 2016 51.43 51.51 50.72 51.34 512,329 -0.34(-0.66%)
Aug 09, 2016 51.78 51.93 51.52 51.68 134,631 -0.12(-0.23%)
Aug 08, 2016 51.60 51.85 51.37 51.80 231,088 +0.22(+0.43%)
Aug 05, 2016 51.60 51.94 51.35 51.58 274,188 +0.03(+0.06%)
Aug 04, 2016 51.36 52.08 51.36 51.55 532,841 +0.25(+0.49%)
Aug 03, 2016 50.51 51.31 50.12 51.30 287,191 +0.67(+1.32%)
Aug 02, 2016 50.85 50.85 50.25 50.63 407,748 -0.09(-0.18%)
Aug 01, 2016 50.66 50.74 49.99 50.72 421,884 +0.67(+1.34%)
Jul 29, 2016 49.87 50.20 49.60 50.05 232,043 +0.08(+0.16%)
Jul 28, 2016 49.97 50.17 49.63 49.97 174,900 -0.08(-0.16%)
Jul 27, 2016 50.04 50.30 49.60 50.05 229,631 +0.07(+0.14%)
Jul 26, 2016 50.04 50.73 49.91 49.98 153,626 -0.10(-0.20%)
Jul 25, 2016 49.65 50.16 49.51 50.08 337,877 +0.32(+0.64%)
Jul 22, 2016 49.85 49.93 49.27 49.76 354,985 +0.08(+0.16%)
Jul 21, 2016 50.51 50.88 49.54 49.68 279,592 -0.62(-1.23%)
Jul 20, 2016 49.67 50.36 49.67 50.30 311,312 +0.61(+1.23%)
Jul 19, 2016 49.48 49.96 49.45 49.69 136,696 +0.09(+0.18%)
Jul 18, 2016 50.00 50.36 49.55 49.60 225,393 -0.34(-0.68%)
Jul 15, 2016 50.05 50.24 49.89 49.94 161,781 +0.03(+0.06%)
Jul 14, 2016 50.00 50.57 49.88 49.91 272,064 -0.02(-0.04%)
Jul 13, 2016 50.12 50.25 49.86 49.93 297,596 -0.12(-0.24%)
Jul 12, 2016 50.34 50.34 49.86 50.05 314,397 +0.04(+0.08%)
Jul 11, 2016 49.89 50.20 49.89 50.01 266,025 +0.15(+0.30%)
Jul 08, 2016 49.27 48.95 48.95 49.86 466,884 +0.91(+1.86%)
Jul 07, 2016 48.02 48.96 48.02 48.95 316,983 +1.05(+2.19%)
Jul 06, 2016 47.25 48.12 47.25 47.90 826,448 +0.52(+1.10%)
Jul 05, 2016 47.79 47.97 47.24 47.38 345,181 -0.41(-0.86%)
Jul 01, 2016 47.66 47.79 47.79 47.79 596,900 +0.06(+0.13%)
Jun 30, 2016 47.14 47.86 47.06 47.73 775,283 +0.32(+0.67%)
Jun 29, 2016 46.76 47.55 46.76 47.41 308,859 +1.03(+2.22%)
Jun 28, 2016 46.46 46.76 46.00 46.38 342,289 +0.10(+0.22%)
Jun 27, 2016 46.34 46.54 45.18 46.28 810,589 -0.32(-0.69%)
Jun 24, 2016 46.18 46.99 45.97 46.60 650,438 -0.95(-2.00%)
Jun 23, 2016 47.85 47.88 47.26 47.55 415,241 +0.15(+0.32%)
Jun 22, 2016 48.01 48.16 47.29 47.40 490,186 -0.61(-1.27%)
Jun 21, 2016 48.50 48.77 47.87 48.01 304,789 -0.58(-1.19%)
Jun 20, 2016 47.95 49.03 47.60 48.59 533,083 +0.96(+2.02%)
Jun 17, 2016 47.37 47.63 46.57 47.63 676,850 +0.57(+1.21%)
Jun 16, 2016 47.61 48.65 46.67 47.06 322,768 -0.50(-1.05%)
Jun 15, 2016 47.77 48.35 47.45 47.56 410,631 +0.21(+0.44%)
Jun 14, 2016 47.20 47.53 46.66 47.35 806,138 +0.22(+0.47%)
Jun 13, 2016 48.35 49.04 47.06 47.13 788,387 +0.09(+0.19%)
Jun 10, 2016 47.29 47.64 46.94 47.04 453,736 -0.65(-1.36%)
Jun 09, 2016 47.57 47.85 47.32 47.69 339,125 +0.05(+0.10%)
Jun 08, 2016 48.00 48.42 47.62 47.64 299,546 -0.27(-0.56%)
Jun 07, 2016 47.77 47.97 47.20 47.91 531,809 -0.06(-0.13%)
Jun 06, 2016 49.29 49.35 47.30 47.97 887,053 -1.44(-2.91%)
Jun 03, 2016 50.61 50.74 49.37 49.41 507,302 -1.22(-2.41%)
Jun 02, 2016 50.18 50.83 50.05 50.63 238,303 +0.27(+0.54%)
Jun 01, 2016 50.11 50.43 49.80 50.36 452,155 +0.18(+0.36%)
May 31, 2016 49.27 50.27 49.15 50.18 358,282 +1.03(+2.10%)
May 27, 2016 49.29 49.15 49.15 49.15 502,000 -0.26(-0.53%)
May 26, 2016 50.24 50.45 49.39 49.41 423,906 -0.79(-1.57%)
May 25, 2016 49.47 50.34 49.46 50.20 597,386 +0.74(+1.50%)
May 24, 2016 48.90 49.77 48.59 49.46 591,954 +0.86(+1.77%)
May 23, 2016 48.60 49.05 48.42 48.60 417,501 -0.05(-0.10%)
May 20, 2016 47.57 48.71 47.52 48.65 508,749 +1.31(+2.77%)
May 19, 2016 47.39 48.07 47.29 47.34 581,893 -0.47(-0.98%)
May 18, 2016 47.82 48.28 47.46 47.81 496,032 -0.03(-0.06%)
May 17, 2016 48.43 48.77 47.67 47.84 545,554 -0.70(-1.44%)
May 16, 2016 47.53 48.87 47.23 48.54 518,633 +0.77(+1.61%)
May 13, 2016 48.47 48.73 47.41 47.77 521,111 -0.51(-1.06%)
May 12, 2016 46.92 48.71 46.76 48.28 1,946,121 +1.29(+2.75%)
May 11, 2016 48.06 48.39 46.75 46.99 560,898 -1.10(-2.29%)
May 10, 2016 47.78 48.78 47.37 48.09 779,403 +0.55(+1.16%)
May 09, 2016 47.78 48.46 47.48 47.54 475,313 -0.11(-0.23%)
May 06, 2016 47.62 48.01 46.98 47.65 340,138 -0.21(-0.44%)
May 05, 2016 48.44 48.44 47.54 47.86 452,174 -0.50(-1.03%)
May 04, 2016 48.61 49.06 48.31 48.36 305,746 -0.37(-0.76%)
May 03, 2016 48.28 48.88 47.88 48.73 579,688 +0.18(+0.37%)
May 02, 2016 47.78 48.84 47.63 48.55 421,789 +0.57(+1.19%)
Apr 29, 2016 47.80 48.16 47.45 47.98 284,853 +0.09(+0.19%)
Apr 28, 2016 48.75 48.96 47.73 47.89 388,099 -0.87(-1.78%)
Apr 27, 2016 48.70 48.81 48.51 48.76 333,836 +0.04(+0.08%)
Apr 26, 2016 48.63 48.98 48.52 48.72 377,260 +0.23(+0.47%)
Apr 25, 2016 49.10 49.10 48.07 48.49 282,618 -0.62(-1.26%)
Apr 22, 2016 48.60 49.12 48.22 49.11 330,578 +0.61(+1.26%)
Apr 21, 2016 48.73 49.45 48.37 48.50 299,565 -0.31(-0.64%)
Apr 20, 2016 48.40 49.24 48.35 48.81 192,301 +0.43(+0.89%)
Apr 19, 2016 49.39 49.65 48.16 48.38 313,707 -0.98(-1.99%)
Apr 18, 2016 48.92 49.53 48.70 49.36 179,248 +0.40(+0.82%)
Apr 15, 2016 48.18 49.00 48.13 48.96 321,754 +0.81(+1.68%)
Apr 14, 2016 48.20 48.61 48.10 48.15 307,243 +0.00(+0.00%)
Apr 13, 2016 48.07 48.30 47.50 48.15 361,548 +0.36(+0.75%)
Apr 12, 2016 48.46 48.66 47.75 47.79 366,059 -0.72(-1.48%)
Apr 11, 2016 48.69 49.20 48.37 48.51 305,022 +0.09(+0.19%)
Apr 08, 2016 49.00 49.30 48.22 48.42 262,907 -0.59(-1.20%)
Apr 07, 2016 49.23 49.86 48.71 49.01 282,263 -0.59(-1.19%)
Apr 06, 2016 48.79 49.70 48.61 49.60 307,761 +0.81(+1.66%)
Apr 05, 2016 48.94 49.02 47.74 48.79 1,022,888 -0.37(-0.75%)
Apr 04, 2016 51.72 52.43 48.89 49.16 574,430 -3.53(-6.70%)
Apr 01, 2016 51.69 53.07 51.59 52.69 403,955 +0.78(+1.50%)
Mar 31, 2016 52.56 52.94 51.76 51.91 289,031 -0.51(-0.97%)
Mar 30, 2016 51.88 53.06 51.66 52.42 411,173 +0.81(+1.57%)
Mar 29, 2016 50.95 51.73 50.57 51.61 374,120 +0.40(+0.78%)
Mar 28, 2016 50.96 52.05 50.78 51.21 452,928 +0.61(+1.21%)
Mar 24, 2016 51.35 50.60 50.60 50.60 328,800 -0.95(-1.84%)
Mar 23, 2016 52.14 52.30 51.36 51.55 185,115 -0.75(-1.43%)
Mar 22, 2016 51.77 52.73 51.50 52.30 157,855 +0.21(+0.40%)
Mar 21, 2016 52.10 52.50 51.66 52.09 248,133 -0.21(-0.40%)
Mar 18, 2016 51.70 53.09 51.70 52.30 591,799 +0.36(+0.69%)
Mar 17, 2016 51.55 52.01 51.05 51.94 209,216 +0.36(+0.70%)
Mar 16, 2016 51.01 52.31 50.73 51.58 277,960 +0.50(+0.98%)
Mar 15, 2016 50.94 51.30 50.55 51.08 177,930 -0.01(-0.02%)
Mar 14, 2016 51.21 51.72 50.90 51.09 188,886 -0.25(-0.49%)
Mar 11, 2016 51.47 51.81 50.77 51.34 186,878 +0.31(+0.61%)
Mar 10, 2016 51.46 51.77 50.81 51.03 176,501 -0.10(-0.20%)
Mar 09, 2016 51.04 51.50 50.92 51.13 259,998 +0.27(+0.53%)
Mar 08, 2016 51.25 51.39 50.71 50.86 195,909 -0.84(-1.62%)
Mar 07, 2016 52.74 52.83 51.00 51.70 378,754 -1.17(-2.21%)
Mar 04, 2016 51.59 53.91 50.68 52.87 1,107,571 +1.44(+2.80%)
Mar 03, 2016 50.60 51.44 50.49 51.43 429,213 +0.83(+1.64%)
Mar 02, 2016 48.80 50.95 48.37 50.60 322,434 +1.62(+3.31%)
Mar 01, 2016 49.68 49.85 48.87 48.98 629,517 -0.32(-0.65%)
Feb 29, 2016 49.51 49.60 48.92 49.30 288,255 -0.18(-0.36%)
Feb 26, 2016 50.39 50.81 49.18 49.48 272,492 -0.59(-1.18%)
Feb 25, 2016 49.51 50.62 49.26 50.07 481,632 +0.84(+1.71%)
Feb 24, 2016 48.57 49.56 47.72 49.23 190,141 +0.33(+0.67%)
Feb 23, 2016 48.71 49.17 48.55 48.90 195,027 +0.14(+0.29%)
Feb 22, 2016 48.58 49.11 48.38 48.76 268,890 +0.52(+1.08%)
Feb 19, 2016 47.82 48.54 47.43 48.24 204,154 +0.18(+0.37%)
Feb 18, 2016 48.77 48.91 47.26 48.06 341,300 +0.13(+0.27%)
Feb 17, 2016 46.56 48.11 46.56 47.93 442,936 +1.59(+3.43%)
Feb 16, 2016 45.53 46.46 45.06 46.34 572,333 +1.27(+2.82%)
Feb 12, 2016 45.39 45.07 45.07 45.07 640,600 +0.11(+0.24%)
Feb 11, 2016 48.00 48.81 44.58 44.96 796,948 -0.08(-0.18%)
Feb 10, 2016 45.05 45.85 44.58 45.04 469,841 +0.37(+0.83%)
Feb 09, 2016 44.96 45.54 44.47 44.67 285,973 -0.72(-1.59%)
Feb 08, 2016 46.64 47.09 44.60 45.39 372,246 -1.72(-3.65%)
Feb 05, 2016 46.96 47.45 46.28 47.11 328,160 +0.11(+0.23%)
Feb 04, 2016 45.54 47.13 45.01 47.00 237,538 +1.07(+2.33%)
Feb 03, 2016 46.75 46.75 45.36 45.93 472,294 -0.50(-1.08%)
Feb 02, 2016 47.25 47.53 46.33 46.43 341,603 -1.07(-2.25%)
Feb 01, 2016 47.82 47.82 46.89 47.50 315,166 -0.71(-1.47%)
Jan 29, 2016 45.70 48.29 45.46 48.21 492,297 +2.58(+5.65%)
Jan 28, 2016 45.18 45.82 44.76 45.63 323,508 +0.75(+1.67%)
Jan 27, 2016 44.55 45.50 44.26 44.88 324,717 +0.19(+0.43%)
Jan 26, 2016 44.43 45.16 44.18 44.69 347,098 +0.33(+0.74%)
Jan 25, 2016 44.68 44.76 44.05 44.36 230,274 -0.39(-0.87%)
Jan 22, 2016 44.58 44.94 43.79 44.75 302,340 +0.76(+1.73%)
Jan 21, 2016 43.97 45.10 43.90 43.99 496,218 +0.03(+0.07%)
Jan 20, 2016 43.93 44.43 42.09 43.96 419,059 -0.53(-1.19%)
Jan 19, 2016 45.00 45.53 44.29 44.49 495,856 -0.41(-0.91%)
Jan 15, 2016 44.96 44.90 44.90 44.90 333,400 -1.05(-2.29%)
Jan 14, 2016 45.33 46.43 44.69 45.95 357,933 +0.66(+1.46%)
Jan 13, 2016 45.47 46.59 45.19 45.29 464,531 -0.15(-0.33%)
Jan 12, 2016 45.95 46.28 44.76 45.44 310,299 -0.23(-0.50%)
Jan 11, 2016 46.36 46.73 45.24 45.67 798,031 -0.66(-1.42%)
Jan 08, 2016 47.92 48.06 46.10 46.33 539,643 -1.42(-2.97%)
Jan 07, 2016 46.50 48.23 46.32 47.75 565,876 +0.51(+1.08%)
Jan 06, 2016 46.05 47.37 46.05 47.24 793,843 +0.54(+1.16%)
Jan 05, 2016 45.28 48.48 46.01 46.70 1,205,898 +1.42(+3.14%)
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.