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 (%)
Aug 31, 2018 18.47 18.47 18.47 0 +0.90(+5.12%)
Aug 30, 2018 18.16 18.19 17.55 17.57 336,560 -0.61(-3.36%)
Aug 29, 2018 17.99 18.27 17.74 18.18 344,839 +0.15(+0.83%)
Aug 28, 2018 17.95 18.14 17.90 18.03 599,121 +0.03(+0.17%)
Aug 27, 2018 18.01 18.13 17.91 18.00 309,572 -0.01(-0.06%)
Aug 24, 2018 17.92 18.06 17.59 18.01 359,000 +0.10(+0.56%)
Aug 23, 2018 17.92 18.16 17.75 17.91 465,197 -0.06(-0.33%)
Aug 22, 2018 18.25 18.28 17.93 17.97 388,947 -0.28(-1.53%)
Aug 21, 2018 18.25 18.45 18.19 18.25 520,343 +0.08(+0.44%)
Aug 20, 2018 18.42 18.59 18.13 18.17 379,104 -0.32(-1.73%)
Aug 17, 2018 18.50 18.61 18.26 18.49 525,100 -0.04(-0.22%)
Aug 16, 2018 18.50 18.63 18.43 18.53 1,058,281 +0.05(+0.27%)
Aug 15, 2018 18.50 18.62 18.36 18.48 634,787 -0.12(-0.65%)
Aug 14, 2018 18.86 19.21 18.58 18.60 617,377 -0.07(-0.37%)
Aug 13, 2018 18.35 18.74 18.07 18.67 567,685 +0.32(+1.74%)
Aug 10, 2018 18.88 18.91 17.84 18.35 687,000 -0.57(-3.01%)
Aug 09, 2018 17.48 19.41 16.96 18.92 1,772,235 +2.45(+14.88%)
Aug 08, 2018 16.49 16.71 16.34 16.47 409,133 -0.06(-0.36%)
Aug 07, 2018 16.12 16.54 16.05 16.53 298,496 +0.42(+2.61%)
Aug 06, 2018 15.97 16.17 15.97 16.11 269,563 +0.12(+0.75%)
Aug 03, 2018 16.02 16.33 15.90 15.99 332,000 +0.09(+0.57%)
Aug 02, 2018 15.58 16.22 15.54 15.90 569,039 +0.16(+1.02%)
Aug 01, 2018 16.24 16.25 15.53 15.74 554,132 -0.50(-3.08%)
Jul 31, 2018 16.00 16.27 15.90 16.24 422,819 +0.28(+1.75%)
Jul 30, 2018 15.73 16.26 15.73 15.96 336,313 +0.21(+1.33%)
Jul 27, 2018 15.89 16.10 15.57 15.75 379,500 -0.14(-0.88%)
Jul 26, 2018 15.63 16.06 15.63 15.89 438,219 +0.18(+1.15%)
Jul 25, 2018 15.47 15.75 15.13 15.71 678,870 +0.18(+1.16%)
Jul 24, 2018 15.83 15.90 15.41 15.53 360,191 -0.27(-1.71%)
Jul 23, 2018 15.56 15.87 15.34 15.80 237,438 +0.21(+1.35%)
Jul 20, 2018 15.72 15.89 15.33 15.59 299,173 -0.14(-0.89%)
Jul 19, 2018 15.58 15.75 15.47 15.73 432,272 +0.07(+0.45%)
Jul 18, 2018 15.66 15.79 15.43 15.66 403,492 +0.00(+0.00%)
Jul 17, 2018 15.83 16.16 15.64 15.66 341,927 -0.19(-1.20%)
Jul 16, 2018 16.06 16.16 15.78 15.85 312,242 -0.18(-1.12%)
Jul 13, 2018 15.92 16.23 15.87 16.03 574,652 +0.01(+0.06%)
Jul 12, 2018 16.47 16.47 15.96 16.02 551,936 -0.33(-2.02%)
Jul 11, 2018 16.48 16.51 16.23 16.35 504,979 -0.13(-0.79%)
Jul 10, 2018 16.58 16.58 16.23 16.48 401,814 -0.07(-0.42%)
Jul 09, 2018 16.62 16.74 16.06 16.55 465,018 -0.03(-0.18%)
Jul 06, 2018 16.21 16.63 16.21 16.58 564,478 +0.38(+2.35%)
Jul 05, 2018 15.94 16.22 15.71 16.20 455,573 +0.37(+2.34%)
Jul 03, 2018 15.83 15.83 15.83 0 -0.06(-0.38%)
Jul 02, 2018 15.45 15.89 15.33 15.89 385,792 +0.40(+2.58%)
Jun 29, 2018 15.94 15.98 15.41 15.49 466,660 -0.33(-2.09%)
Jun 28, 2018 16.20 16.23 15.77 15.82 454,502 -0.42(-2.59%)
Jun 27, 2018 16.46 16.62 16.22 16.24 315,773 -0.27(-1.64%)
Jun 26, 2018 16.47 16.55 16.22 16.51 310,361 +0.06(+0.36%)
Jun 25, 2018 16.47 16.56 16.21 16.45 544,804 -0.03(-0.18%)
Jun 22, 2018 16.67 16.86 16.41 16.48 575,089 -0.13(-0.78%)
Jun 21, 2018 17.04 17.11 16.61 16.61 391,030 -0.55(-3.21%)
Jun 20, 2018 16.97 17.25 16.81 17.16 326,169 +0.18(+1.06%)
Jun 19, 2018 16.77 17.02 16.63 16.98 263,479 +0.10(+0.59%)
Jun 18, 2018 16.74 17.15 16.70 16.88 379,671 +0.09(+0.54%)
Jun 15, 2018 16.86 16.65 16.79 538,664 +0.14(+0.84%)
Jun 14, 2018 16.65 16.76 16.60 16.65 506,622 +0.05(+0.30%)
Jun 13, 2018 16.90 16.96 16.58 16.60 423,462 -0.30(-1.78%)
Jun 12, 2018 16.83 17.10 16.83 16.90 356,370 +0.07(+0.42%)
Jun 11, 2018 16.73 16.92 16.65 16.83 589,352 +0.13(+0.78%)
Jun 08, 2018 16.69 16.87 16.59 16.70 577,982 +0.04(+0.24%)
Jun 07, 2018 16.72 16.86 16.61 16.66 796,661 +0.03(+0.18%)
Jun 06, 2018 16.55 16.63 1,112,027 -0.07(-0.42%)
Jun 05, 2018 16.51 16.79 16.46 16.70 708,180 +0.25(+1.52%)
Jun 04, 2018 16.54 16.78 16.38 16.45 794,755 +0.01(+0.06%)
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.