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 (%)
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%)
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.