Vista Outdoor Inc (NY: VSTO )

28.24 USD -1.00 (-3.42%)
Official Closing Price Updated: 7:44 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.90 36.90 36.90 0 -0.18(-0.49%)
Dec 29, 2016 37.12 37.57 36.94 37.08 360,149 -0.14(-0.38%)
Dec 28, 2016 37.97 38.09 37.12 37.22 413,856 -0.70(-1.85%)
Dec 27, 2016 38.03 38.15 37.72 37.92 430,267 -0.10(-0.26%)
Dec 23, 2016 38.02 38.02 38.02 0 -0.32(-0.83%)
Dec 22, 2016 38.05 38.40 38.05 38.34 563,840 +0.11(+0.29%)
Dec 21, 2016 38.29 38.53 38.10 38.23 383,068 -0.04(-0.10%)
Dec 20, 2016 37.90 38.60 37.84 38.27 517,219 +0.33(+0.87%)
Dec 19, 2016 37.01 37.94 36.93 37.94 817,489 +1.13(+3.07%)
Dec 16, 2016 37.54 37.70 36.76 36.81 2,023,289 -0.77(-2.05%)
Dec 15, 2016 38.34 38.44 37.54 37.58 574,350 -0.56(-1.47%)
Dec 14, 2016 38.53 38.62 38.02 38.14 656,952 -0.33(-0.86%)
Dec 13, 2016 38.37 39.05 38.32 38.47 572,596 -0.02(-0.05%)
Dec 12, 2016 38.46 38.68 38.08 38.49 800,538 -0.13(-0.34%)
Dec 09, 2016 39.80 40.03 38.57 38.62 844,300 -1.24(-3.11%)
Dec 08, 2016 39.45 39.91 39.36 39.86 552,633 +0.36(+0.91%)
Dec 07, 2016 40.14 40.14 39.32 39.50 936,530 -0.57(-1.42%)
Dec 06, 2016 39.97 40.10 39.26 40.07 600,745 +0.27(+0.68%)
Dec 05, 2016 39.86 40.34 39.62 39.80 433,913 +0.14(+0.35%)
Dec 02, 2016 39.50 40.12 39.24 39.66 884,069 -0.16(-0.40%)
Dec 01, 2016 40.13 40.49 39.43 39.82 734,506 -0.33(-0.82%)
Nov 30, 2016 40.21 40.42 39.35 40.15 978,526 -0.09(-0.22%)
Nov 29, 2016 40.67 40.97 40.17 40.24 562,750 -0.26(-0.64%)
Nov 28, 2016 41.00 41.15 40.28 40.50 474,671 -0.55(-1.34%)
Nov 25, 2016 41.00 41.29 40.81 41.05 200,146 +0.09(+0.22%)
Nov 23, 2016 40.96 40.96 40.96 0 +0.68(+1.69%)
Nov 22, 2016 40.43 40.87 40.08 40.28 685,094 -0.13(-0.32%)
Nov 21, 2016 39.97 40.51 39.82 40.41 665,717 +0.39(+0.97%)
Nov 18, 2016 40.06 40.25 39.57 40.02 838,256 +0.42(+1.06%)
Nov 17, 2016 38.52 39.62 38.38 39.60 766,496 +1.22(+3.18%)
Nov 16, 2016 37.83 38.57 37.80 38.38 639,602 +0.27(+0.71%)
Nov 15, 2016 38.63 38.64 38.01 38.11 607,411 -0.50(-1.30%)
Nov 14, 2016 38.07 39.62 37.83 38.61 1,025,147 +0.74(+1.95%)
Nov 11, 2016 37.78 38.40 37.43 37.87 1,239,816 -0.12(-0.32%)
Nov 10, 2016 38.92 40.92 37.76 37.99 2,354,285 +0.26(+0.69%)
Nov 09, 2016 37.87 38.18 37.12 37.73 1,519,081 -1.21(-3.11%)
Nov 08, 2016 38.51 39.64 38.29 38.94 812,667 +0.39(+1.01%)
Nov 07, 2016 39.41 39.43 38.36 38.55 845,985 -0.44(-1.13%)
Nov 04, 2016 38.24 39.55 38.24 38.99 466,652 +0.82(+2.15%)
Nov 03, 2016 38.00 38.40 37.91 38.17 362,945 +0.25(+0.66%)
Nov 02, 2016 38.15 38.51 37.90 37.92 318,711 -0.20(-0.52%)
Nov 01, 2016 38.85 38.85 37.99 38.12 314,162 -0.55(-1.42%)
Oct 31, 2016 38.59 38.89 38.25 38.67 344,376 +0.24(+0.62%)
Oct 28, 2016 38.70 39.30 38.43 38.43 333,821 -0.45(-1.16%)
Oct 27, 2016 39.15 39.15 38.73 38.88 443,968 -0.17(-0.44%)
Oct 26, 2016 38.64 39.11 38.49 39.05 524,887 +0.33(+0.85%)
Oct 25, 2016 38.76 38.82 38.36 38.72 274,233 -0.10(-0.26%)
Oct 24, 2016 39.24 39.24 38.51 38.82 307,190 +0.09(+0.23%)
Oct 21, 2016 38.62 38.92 38.16 38.73 318,449 -0.07(-0.18%)
Oct 20, 2016 38.63 39.20 38.28 38.80 459,227 +0.03(+0.08%)
Oct 19, 2016 38.67 38.87 38.26 38.77 321,145 +0.28(+0.73%)
Oct 18, 2016 38.46 38.70 37.90 38.49 475,885 +0.38(+1.00%)
Oct 17, 2016 38.06 38.56 37.92 38.11 362,290 +0.21(+0.55%)
Oct 14, 2016 37.16 38.04 37.16 37.90 474,156 +0.71(+1.91%)
Oct 13, 2016 37.07 37.44 37.01 37.19 415,754 -0.13(-0.35%)
Oct 12, 2016 37.13 37.79 37.05 37.32 331,210 +0.29(+0.78%)
Oct 11, 2016 37.49 37.81 37.04 37.03 543,248 -0.61(-1.62%)
Oct 10, 2016 37.57 38.14 37.51 37.64 562,303 +0.32(+0.86%)
Oct 07, 2016 37.79 37.96 37.15 37.32 858,928 -0.53(-1.40%)
Oct 06, 2016 39.16 39.38 37.38 37.85 1,279,345 -1.30(-3.32%)
Oct 05, 2016 39.02 39.57 38.94 39.15 765,853 +0.06(+0.15%)
Oct 04, 2016 39.47 39.64 38.84 39.09 493,127 -0.53(-1.34%)
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.