Vista Outdoor Inc (NY: VSTO )

34.51 USD -0.97 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 14.44 14.71 13.95 13.99 1,688,268 -0.42(-2.91%)
Nov 30, 2017 14.60 14.83 14.12 14.41 1,049,157 -0.12(-0.83%)
Nov 29, 2017 14.38 15.00 14.26 14.53 1,338,775 +0.19(+1.32%)
Nov 28, 2017 14.16 14.48 13.87 14.34 1,505,518 +0.21(+1.49%)
Nov 27, 2017 14.14 14.50 13.97 14.13 1,534,754 -0.01(-0.07%)
Nov 24, 2017 14.30 14.30 13.99 14.14 392,721 -0.05(-0.35%)
Nov 22, 2017 14.47 14.57 14.16 14.19 573,886 -0.22(-1.53%)
Nov 21, 2017 14.01 14.43 13.81 14.41 1,037,251 +0.34(+2.42%)
Nov 20, 2017 14.78 15.11 14.06 14.07 1,019,997 -0.74(-5.00%)
Nov 17, 2017 14.18 14.98 14.08 14.81 1,203,786 +0.60(+4.22%)
Nov 16, 2017 14.21 14.84 14.07 14.21 1,421,970 +0.02(+0.14%)
Nov 15, 2017 13.72 14.65 13.34 14.19 1,896,892 +0.51(+3.73%)
Nov 14, 2017 13.21 13.71 13.02 13.68 1,870,119 +0.36(+2.70%)
Nov 13, 2017 12.90 14.47 12.80 13.32 2,724,394 +0.04(+0.30%)
Nov 10, 2017 13.21 14.19 12.67 13.28 3,279,630 +0.03(+0.23%)
Nov 09, 2017 13.00 13.73 12.36 13.25 10,718,202 -5.18(-28.11%)
Nov 08, 2017 18.46 18.70 17.86 18.43 2,094,511 -0.21(-1.13%)
Nov 07, 2017 19.24 19.31 18.41 18.64 1,487,565 -0.60(-3.12%)
Nov 06, 2017 19.48 19.82 18.48 19.24 1,484,496 -0.21(-1.08%)
Nov 03, 2017 19.76 19.96 19.18 19.45 1,030,660 -0.35(-1.77%)
Nov 02, 2017 20.59 20.71 19.71 19.80 822,198 -0.75(-3.65%)
Nov 01, 2017 20.86 20.89 20.29 20.55 931,107 -0.36(-1.72%)
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%)
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.