Vista Outdoor Inc (NY: VSTO )

32.78 -0.34 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.78 21.01 20.03 20.50 1,510,238 -0.39(-1.87%)
Aug 30, 2017 21.98 22.06 20.55 20.89 1,290,061 -1.12(-5.09%)
Aug 29, 2017 22.13 22.27 21.80 22.01 693,517 -0.32(-1.43%)
Aug 28, 2017 22.29 22.85 22.29 22.33 599,947 +0.04(+0.18%)
Aug 25, 2017 22.14 22.32 22.07 22.29 483,293 +0.23(+1.04%)
Aug 24, 2017 21.96 22.29 21.85 22.06 895,585 +0.25(+1.15%)
Aug 23, 2017 22.46 22.52 21.79 21.81 940,966 -0.78(-3.45%)
Aug 22, 2017 23.24 23.29 22.45 22.59 989,461 -0.56(-2.42%)
Aug 21, 2017 23.27 23.57 22.71 23.15 956,107 +0.00(+0.00%)
Aug 18, 2017 23.44 23.74 23.06 23.15 791,151 -0.53(-2.24%)
Aug 17, 2017 23.95 24.29 23.67 23.68 730,936 -0.32(-1.33%)
Aug 16, 2017 23.61 24.05 23.43 24.00 832,743 +0.45(+1.91%)
Aug 15, 2017 24.28 24.30 23.50 23.55 1,496,625 -0.75(-3.09%)
Aug 14, 2017 23.59 24.83 23.57 24.30 1,576,349 +0.93(+3.98%)
Aug 11, 2017 21.84 23.74 21.84 23.37 2,598,613 +1.51(+6.91%)
Aug 10, 2017 24.47 25.07 21.62 21.86 3,914,591 -0.48(-2.15%)
Aug 09, 2017 22.27 22.47 21.97 22.34 875,405 +0.00(+0.00%)
Aug 08, 2017 22.32 22.68 22.32 22.34 571,261 -0.04(-0.18%)
Aug 07, 2017 22.53 22.63 22.19 22.38 427,945 -0.13(-0.58%)
Aug 04, 2017 22.11 22.68 22.11 22.51 944,349 +0.27(+1.21%)
Aug 03, 2017 23.20 23.22 22.04 22.24 1,818,362 -1.21(-5.16%)
Aug 02, 2017 23.59 23.67 23.12 23.45 585,977 -0.12(-0.51%)
Aug 01, 2017 23.23 23.61 22.95 23.57 1,133,852 +0.48(+2.08%)
Jul 31, 2017 23.21 23.23 22.88 23.09 724,090 -0.04(-0.17%)
Jul 28, 2017 23.35 23.57 22.79 23.13 543,344 -0.26(-1.11%)
Jul 27, 2017 22.99 23.72 22.85 23.39 780,297 +0.43(+1.87%)
Jul 26, 2017 22.65 23.11 22.51 22.96 455,213 +0.30(+1.32%)
Jul 25, 2017 22.46 22.91 22.38 22.66 617,623 +0.21(+0.94%)
Jul 24, 2017 22.43 22.53 22.09 22.45 543,550 -0.17(-0.75%)
Jul 21, 2017 23.17 23.17 22.51 22.62 294,664 -0.41(-1.78%)
Jul 20, 2017 22.85 23.09 22.81 23.03 416,255 +0.17(+0.74%)
Jul 19, 2017 22.60 22.92 22.60 22.86 383,870 +0.23(+1.02%)
Jul 18, 2017 22.98 22.98 22.43 22.63 465,804 -0.44(-1.91%)
Jul 17, 2017 22.92 23.24 22.70 23.07 656,661 +0.14(+0.61%)
Jul 14, 2017 22.76 23.23 22.76 22.93 782,257 +0.15(+0.66%)
Jul 13, 2017 22.25 22.89 22.25 22.78 618,110 +0.48(+2.15%)
Jul 12, 2017 22.64 23.01 22.25 22.30 584,642 -0.20(-0.89%)
Jul 11, 2017 22.67 22.99 22.04 22.50 1,281,792 +0.23(+1.03%)
Jul 10, 2017 22.25 22.63 22.03 22.27 1,426,282 -0.05(-0.22%)
Jul 07, 2017 22.54 22.70 22.23 22.32 645,366 -0.23(-1.02%)
Jul 06, 2017 22.58 22.93 22.17 22.55 768,789 +0.03(+0.13%)
Jul 05, 2017 22.56 22.69 22.03 22.52 946,559 -0.12(-0.53%)
Jul 03, 2017 22.58 23.15 22.41 22.64 497,554 +0.13(+0.58%)
Jun 30, 2017 22.72 22.92 22.09 22.51 1,117,828 -0.48(-2.09%)
Jun 29, 2017 22.93 23.27 22.39 22.99 2,153,573 +0.00(+0.00%)
Jun 28, 2017 23.33 23.58 22.95 22.99 974,004 -0.26(-1.12%)
Jun 27, 2017 22.84 23.47 22.82 23.25 758,094 +0.30(+1.31%)
Jun 26, 2017 22.84 23.26 22.51 22.95 835,633 +0.25(+1.10%)
Jun 23, 2017 22.27 22.92 22.01 22.70 5,806,447 +0.36(+1.61%)
Jun 22, 2017 22.35 22.72 22.17 22.34 864,837 -0.05(-0.22%)
Jun 21, 2017 23.02 23.24 22.15 22.39 1,167,105 -0.58(-2.53%)
Jun 20, 2017 23.86 24.01 22.95 22.97 545,334 -0.93(-3.89%)
Jun 19, 2017 23.85 24.04 23.41 23.90 663,433 +0.14(+0.59%)
Jun 16, 2017 23.65 23.76 23.19 23.76 713,589 +0.07(+0.30%)
Jun 15, 2017 24.55 24.57 23.67 23.69 815,421 -0.99(-4.01%)
Jun 14, 2017 24.24 24.73 23.89 24.68 1,009,070 +0.55(+2.28%)
Jun 13, 2017 23.92 24.40 23.63 24.13 868,902 +0.10(+0.42%)
Jun 12, 2017 23.71 24.57 23.71 24.03 1,177,878 +0.23(+0.97%)
Jun 09, 2017 22.77 23.97 22.57 23.80 1,265,407 +1.04(+4.57%)
Jun 08, 2017 22.01 23.73 22.00 22.76 2,477,354 +1.60(+7.56%)
Jun 07, 2017 21.98 22.20 20.97 21.16 1,621,038 -0.87(-3.95%)
Jun 06, 2017 21.86 22.23 21.48 22.03 758,505 +0.08(+0.36%)
Jun 05, 2017 22.37 22.38 21.89 21.95 1,056,166 -0.45(-2.01%)
Jun 02, 2017 22.20 22.62 21.81 22.40 1,078,266 +0.27(+1.22%)
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.