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 (%)
Apr 30, 2015 43.75 44.20 43.42 43.76 332,629 -0.18(-0.41%)
Apr 29, 2015 44.06 44.42 43.65 43.94 362,253 -0.31(-0.70%)
Apr 28, 2015 44.31 45.00 44.04 44.25 283,347 -0.23(-0.52%)
Apr 27, 2015 44.93 45.17 44.20 44.48 215,511 -0.40(-0.89%)
Apr 24, 2015 45.45 45.55 44.70 44.88 141,130 -0.61(-1.34%)
Apr 23, 2015 44.43 46.55 44.43 45.49 421,427 +0.84(+1.88%)
Apr 22, 2015 43.86 44.76 43.44 44.65 155,141 +0.77(+1.75%)
Apr 21, 2015 44.14 44.36 43.26 43.88 344,975 -0.09(-0.20%)
Apr 20, 2015 44.35 44.77 43.86 43.97 384,724 +0.02(+0.05%)
Apr 17, 2015 43.68 44.17 43.35 43.95 709,847 -0.01(-0.02%)
Apr 16, 2015 44.67 45.00 43.85 43.96 563,957 -0.84(-1.87%)
Apr 15, 2015 45.00 45.51 44.49 44.80 875,568 +0.92(+2.10%)
Apr 14, 2015 44.42 44.42 43.58 43.88 317,132 -0.63(-1.42%)
Apr 13, 2015 44.04 44.56 44.00 44.51 121,426 +0.34(+0.77%)
Apr 10, 2015 43.82 44.84 43.82 44.17 124,486 +0.43(+0.98%)
Apr 09, 2015 44.08 44.57 43.53 43.74 122,165 -0.43(-0.97%)
Apr 08, 2015 44.18 44.50 43.94 44.17 133,165 +0.24(+0.55%)
Apr 07, 2015 43.16 43.94 43.08 43.93 200,794 +0.55(+1.27%)
Apr 06, 2015 42.80 44.35 42.80 43.38 319,774 +0.12(+0.28%)
Apr 02, 2015 43.28 43.26 43.26 43.26 566,900 -0.27(-0.62%)
Apr 01, 2015 42.76 43.57 42.38 43.53 250,314 +0.71(+1.66%)
Mar 31, 2015 41.81 43.51 41.60 42.82 344,652 +0.83(+1.98%)
Mar 30, 2015 42.13 42.77 41.72 41.99 561,747 +0.05(+0.12%)
Mar 27, 2015 42.00 42.62 41.76 41.94 199,951 +0.01(+0.02%)
Mar 26, 2015 40.65 42.26 40.50 41.93 258,651 +0.82(+1.99%)
Mar 25, 2015 42.04 42.57 41.05 41.11 348,590 -1.38(-3.25%)
Mar 24, 2015 42.72 43.31 42.39 42.49 237,053 -0.26(-0.61%)
Mar 23, 2015 43.91 44.38 42.33 42.75 636,758 -1.21(-2.75%)
Mar 20, 2015 43.29 44.34 43.29 43.96 949,926 +0.82(+1.90%)
Mar 19, 2015 42.15 43.39 42.15 43.14 185,716 +0.72(+1.70%)
Mar 18, 2015 41.51 43.00 41.35 42.42 243,514 +0.94(+2.27%)
Mar 17, 2015 42.00 42.35 41.27 41.48 335,886 -0.52(-1.24%)
Mar 16, 2015 39.98 42.08 39.88 42.00 362,008 +1.85(+4.61%)
Mar 13, 2015 40.58 40.85 39.75 40.15 514,732 -0.27(-0.67%)
Mar 12, 2015 39.56 41.33 39.51 40.42 485,826 -0.06(-0.15%)
Mar 11, 2015 39.20 41.00 39.20 40.48 1,026,407 +1.13(+2.87%)
Mar 10, 2015 39.03 39.53 38.51 39.35 876,664 -0.21(-0.53%)
Mar 09, 2015 41.00 41.00 39.43 39.56 961,913 -1.45(-3.54%)
Mar 06, 2015 42.50 42.59 39.33 41.01 1,247,853 -1.58(-3.71%)
Mar 05, 2015 43.18 43.49 42.51 42.59 624,347 -0.89(-2.05%)
Mar 04, 2015 43.75 43.90 42.92 43.48 297,769 +0.48(+1.12%)
Mar 03, 2015 42.90 43.63 42.80 43.00 429,620 +0.07(+0.16%)
Mar 02, 2015 43.66 44.44 42.59 42.93 763,122 -0.73(-1.67%)
Feb 27, 2015 44.11 44.49 43.14 43.66 686,372 -0.79(-1.78%)
Feb 26, 2015 44.80 45.00 44.06 44.45 476,750 -0.06(-0.13%)
Feb 25, 2015 44.75 45.00 44.27 44.51 682,337 -0.47(-1.04%)
Feb 24, 2015 44.51 45.24 43.59 44.98 414,982 +0.16(+0.36%)
Feb 23, 2015 45.05 45.64 44.49 44.82 332,798 -0.82(-1.80%)
Feb 20, 2015 43.75 45.72 43.44 45.64 291,547 +1.76(+4.01%)
Feb 19, 2015 44.50 45.16 43.80 43.88 651,474 -1.12(-2.49%)
Feb 18, 2015 43.42 46.56 43.07 45.00 1,283,917 +1.74(+4.02%)
Feb 17, 2015 40.15 43.34 39.60 43.26 779,815 +2.24(+5.46%)
Feb 13, 2015 43.28 41.02 41.02 41.02 1,837,000 -1.98(-4.60%)
Feb 12, 2015 42.50 43.37 42.05 43.00 1,752,986 +1.56(+3.76%)
Feb 11, 2015 39.75 42.50 39.50 41.44 2,108,118 +2.14(+5.45%)
Feb 10, 2015 37.02 41.06 37.00 39.30 2,201,162 +1.91(+5.11%)
Feb 09, 2015 38.48 38.48 36.98 37.39 2,168,383 -0.33(-0.87%)
Feb 06, 2015 38.00 38.55 37.72 37.72 917,787 -0.45(-1.18%)
Feb 05, 2015 38.23 38.81 37.66 38.17 388,348 +0.08(+0.21%)
Feb 04, 2015 37.50 38.42 37.24 38.09 834,511 +0.95(+2.56%)
Feb 03, 2015 35.12 37.50 35.00 37.14 671,246 +2.14(+6.11%)
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.