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 (%)
Oct 31, 2017 21.47 21.77 20.51 20.91 1,140,738 -0.61(-2.83%)
Oct 30, 2017 21.48 21.72 21.31 21.52 571,245 -0.09(-0.42%)
Oct 27, 2017 21.71 21.96 21.00 21.61 804,995 -0.18(-0.83%)
Oct 26, 2017 22.40 22.80 21.75 21.79 582,768 -0.60(-2.68%)
Oct 25, 2017 22.36 22.63 22.00 22.39 716,116 +0.02(+0.09%)
Oct 24, 2017 22.01 22.55 21.88 22.37 747,391 +0.49(+2.24%)
Oct 23, 2017 22.04 22.58 21.76 21.88 767,507 -0.14(-0.64%)
Oct 20, 2017 21.89 22.17 21.59 22.02 558,308 +0.28(+1.29%)
Oct 19, 2017 21.33 21.89 21.18 21.74 564,708 +0.26(+1.21%)
Oct 18, 2017 21.01 21.60 20.86 21.48 678,520 +0.53(+2.53%)
Oct 17, 2017 20.77 21.10 20.63 20.95 425,684 +0.21(+1.01%)
Oct 16, 2017 20.90 21.16 20.49 20.74 912,385 -0.14(-0.67%)
Oct 13, 2017 21.15 21.46 20.84 20.88 875,449 -0.26(-1.23%)
Oct 12, 2017 20.61 21.15 20.48 21.14 1,145,386 +0.42(+2.03%)
Oct 11, 2017 21.12 21.26 20.37 20.72 984,419 -0.47(-2.22%)
Oct 10, 2017 21.76 22.02 21.12 21.19 943,126 -0.48(-2.22%)
Oct 09, 2017 21.70 21.98 21.53 21.67 677,484 -0.08(-0.37%)
Oct 06, 2017 23.20 23.20 21.65 21.75 1,733,247 -0.85(-3.76%)
Oct 05, 2017 22.54 22.90 22.33 22.60 1,265,583 +0.13(+0.58%)
Oct 04, 2017 23.22 23.41 22.40 22.47 799,025 -0.68(-2.94%)
Oct 03, 2017 23.61 23.71 23.08 23.15 1,009,846 -0.35(-1.49%)
Oct 02, 2017 23.20 23.70 23.05 23.50 755,834 +0.56(+2.44%)
Sep 29, 2017 23.09 23.40 22.81 22.94 668,831 -0.08(-0.35%)
Sep 28, 2017 23.36 23.57 22.93 23.02 898,075 -0.36(-1.54%)
Sep 27, 2017 23.41 23.38 748,645 +0.39(+1.70%)
Sep 26, 2017 23.22 23.66 22.95 22.99 642,764 -0.18(-0.78%)
Sep 25, 2017 23.10 23.52 22.88 23.17 949,746 +0.05(+0.22%)
Sep 22, 2017 22.80 23.21 22.62 23.12 657,617 +0.32(+1.40%)
Sep 21, 2017 22.53 23.19 22.25 22.80 689,269 +0.29(+1.29%)
Sep 20, 2017 22.94 23.25 22.35 22.51 1,109,508 -0.49(-2.13%)
Sep 19, 2017 22.38 23.68 22.31 23.00 2,056,245 +0.70(+3.14%)
Sep 18, 2017 22.65 22.88 22.20 22.30 844,680 -0.35(-1.55%)
Sep 15, 2017 22.06 22.70 22.02 22.65 1,368,899 +0.64(+2.91%)
Sep 14, 2017 21.64 22.21 21.51 22.01 979,735 +0.33(+1.52%)
Sep 13, 2017 21.36 21.70 21.17 21.68 589,895 +0.26(+1.21%)
Sep 12, 2017 20.80 21.82 20.69 21.42 898,816 +0.77(+3.73%)
Sep 11, 2017 20.75 21.46 20.49 20.65 1,157,614 +0.16(+0.78%)
Sep 08, 2017 20.49 21.04 19.66 20.49 2,341,037 -0.72(-3.39%)
Sep 07, 2017 20.90 21.35 20.77 21.21 866,947 +0.31(+1.48%)
Sep 06, 2017 20.51 21.00 20.41 20.90 919,569 +0.41(+2.00%)
Sep 05, 2017 20.50 20.52 19.84 20.49 981,500 -0.01(-0.05%)
Sep 01, 2017 20.49 20.76 20.33 20.50 739,194 +0.00(+0.00%)
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%)
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.