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 (%)
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%)
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.