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 (%)
Feb 28, 2018 17.97 18.00 17.16 17.23 1,669,830 -0.76(-4.22%)
Feb 27, 2018 18.33 18.40 17.83 17.99 1,337,671 -0.26(-1.42%)
Feb 26, 2018 18.13 18.45 17.90 18.25 1,105,317 +0.10(+0.55%)
Feb 23, 2018 18.57 18.65 18.06 18.15 778,760 -0.27(-1.47%)
Feb 22, 2018 18.39 18.42 526,894 -0.43(-2.28%)
Feb 21, 2018 19.13 19.48 18.85 18.85 1,166,889 -0.26(-1.36%)
Feb 20, 2018 19.79 19.79 19.09 19.11 972,900 -0.83(-4.16%)
Feb 16, 2018 19.94 19.94 19.94 0 +0.39(+1.99%)
Feb 15, 2018 19.62 19.68 18.98 19.55 918,364 -0.07(-0.36%)
Feb 14, 2018 19.02 19.93 18.94 19.62 1,016,258 +0.54(+2.83%)
Feb 13, 2018 18.18 19.46 18.16 19.08 1,404,329 +0.89(+4.89%)
Feb 12, 2018 17.88 18.50 17.46 18.19 1,772,685 +0.35(+1.96%)
Feb 09, 2018 17.54 17.90 17.02 17.84 1,925,766 +0.72(+4.21%)
Feb 08, 2018 16.17 17.89 16.11 17.12 2,986,588 +1.79(+11.68%)
Feb 07, 2018 14.90 15.40 14.86 15.33 1,225,501 +0.44(+2.96%)
Feb 06, 2018 14.44 14.99 14.43 14.89 1,056,766 +0.04(+0.27%)
Feb 05, 2018 14.90 15.09 14.88 14.85 1,048,330 -0.17(-1.13%)
Feb 02, 2018 15.06 15.25 14.99 15.02 888,957 -0.18(-1.18%)
Feb 01, 2018 15.03 15.23 15.02 15.20 797,271 +0.05(+0.33%)
Jan 31, 2018 15.09 15.25 14.98 15.15 878,526 +0.14(+0.93%)
Jan 30, 2018 14.81 15.07 14.64 15.01 599,621 +0.05(+0.33%)
Jan 29, 2018 14.99 15.08 14.84 14.96 825,268 -0.09(-0.60%)
Jan 26, 2018 15.21 15.23 14.95 15.05 662,240 -0.11(-0.73%)
Jan 25, 2018 15.81 15.92 15.12 15.16 773,014 -0.57(-3.62%)
Jan 24, 2018 15.65 15.95 15.49 15.73 772,538 +0.10(+0.64%)
Jan 23, 2018 15.65 15.76 15.46 15.63 556,570 -0.04(-0.26%)
Jan 22, 2018 15.45 15.73 15.36 15.67 440,774 +0.18(+1.16%)
Jan 19, 2018 15.11 15.63 15.02 15.49 390,971 +0.35(+2.31%)
Jan 18, 2018 15.09 15.32 15.06 15.14 966,621 +0.00(+0.00%)
Jan 17, 2018 15.25 15.46 15.07 15.14 639,946 -0.07(-0.46%)
Jan 16, 2018 15.10 15.32 15.01 15.21 596,624 +0.10(+0.66%)
Jan 12, 2018 15.11 15.11 15.11 0 +0.07(+0.47%)
Jan 11, 2018 14.57 15.26 14.45 15.04 750,215 +0.52(+3.58%)
Jan 10, 2018 14.78 14.52 605,163 +0.18(+1.26%)
Jan 09, 2018 14.40 14.51 14.33 14.34 576,183 -0.05(-0.35%)
Jan 08, 2018 14.58 14.73 14.16 14.39 483,246 -0.20(-1.37%)
Jan 05, 2018 14.59 14.70 14.23 14.59 465,282 +0.01(+0.07%)
Jan 04, 2018 14.20 14.67 13.98 14.58 951,596 +0.50(+3.55%)
Jan 03, 2018 15.05 15.23 13.96 14.08 1,430,388 -1.02(-6.75%)
Jan 02, 2018 14.66 15.21 14.62 15.10 763,213 +0.53(+3.64%)
Dec 29, 2017 14.57 14.57 14.57 0 -0.19(-1.29%)
Dec 28, 2017 14.55 14.77 14.48 14.76 510,107 +0.25(+1.72%)
Dec 27, 2017 14.78 14.90 14.28 14.51 445,974 -0.29(-1.96%)
Dec 26, 2017 14.74 15.00 14.57 14.80 622,268 +0.05(+0.34%)
Dec 22, 2017 15.16 15.25 14.68 14.75 411,225 -0.46(-3.02%)
Dec 21, 2017 15.06 15.42 15.01 15.21 674,249 +0.23(+1.54%)
Dec 20, 2017 15.03 15.14 14.77 14.98 455,424 -0.06(-0.40%)
Dec 19, 2017 15.12 15.32 14.99 15.04 555,074 -0.10(-0.66%)
Dec 18, 2017 14.86 15.24 14.71 15.14 793,955 +0.37(+2.51%)
Dec 15, 2017 14.61 14.94 14.54 14.77 1,767,407 +0.19(+1.30%)
Dec 14, 2017 14.78 15.60 14.46 14.58 1,568,470 -0.10(-0.68%)
Dec 13, 2017 14.50 14.84 14.46 14.68 2,075,369 +0.45(+3.16%)
Dec 12, 2017 14.00 14.36 14.00 14.23 821,773 +0.17(+1.21%)
Dec 11, 2017 14.53 14.67 14.04 14.06 1,092,885 -0.46(-3.17%)
Dec 08, 2017 14.75 14.83 14.05 14.52 1,597,064 +0.00(+0.00%)
Dec 07, 2017 14.88 15.57 14.66 1,387,523 +0.00(+0.00%)
Dec 06, 2017 14.83 14.98 14.17 14.73 804,156 -0.15(-1.01%)
Dec 05, 2017 14.81 14.96 14.26 14.88 1,366,210 +0.10(+0.68%)
Dec 04, 2017 14.15 15.15 14.15 14.78 1,351,803 +0.79(+5.65%)
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.