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 (%)
Jan 29, 2016 45.70 48.29 45.46 48.21 492,297 +2.58(+5.65%)
Jan 28, 2016 45.18 45.82 44.76 45.63 323,508 +0.75(+1.67%)
Jan 27, 2016 44.55 45.50 44.26 44.88 324,717 +0.19(+0.43%)
Jan 26, 2016 44.43 45.16 44.18 44.69 347,098 +0.33(+0.74%)
Jan 25, 2016 44.68 44.76 44.05 44.36 230,274 -0.39(-0.87%)
Jan 22, 2016 44.58 44.94 43.79 44.75 302,340 +0.76(+1.73%)
Jan 21, 2016 43.97 45.10 43.90 43.99 496,218 +0.03(+0.07%)
Jan 20, 2016 43.93 44.43 42.09 43.96 419,059 -0.53(-1.19%)
Jan 19, 2016 45.00 45.53 44.29 44.49 495,856 -0.41(-0.91%)
Jan 15, 2016 44.96 44.90 44.90 44.90 333,400 -1.05(-2.29%)
Jan 14, 2016 45.33 46.43 44.69 45.95 357,933 +0.66(+1.46%)
Jan 13, 2016 45.47 46.59 45.19 45.29 464,531 -0.15(-0.33%)
Jan 12, 2016 45.95 46.28 44.76 45.44 310,299 -0.23(-0.50%)
Jan 11, 2016 46.36 46.73 45.24 45.67 798,031 -0.66(-1.42%)
Jan 08, 2016 47.92 48.06 46.10 46.33 539,643 -1.42(-2.97%)
Jan 07, 2016 46.50 48.23 46.32 47.75 565,876 +0.51(+1.08%)
Jan 06, 2016 46.05 47.37 46.05 47.24 793,843 +0.54(+1.16%)
Jan 05, 2016 45.28 48.48 46.01 46.70 1,205,898 +1.42(+3.14%)
Jan 04, 2016 43.66 45.34 43.21 45.28 602,786 +0.77(+1.73%)
Dec 31, 2015 44.94 44.51 44.51 44.51 195,600 -0.55(-1.22%)
Dec 30, 2015 44.92 45.50 44.87 45.06 197,220 +0.06(+0.13%)
Dec 29, 2015 44.68 45.21 43.95 45.00 351,311 +0.61(+1.37%)
Dec 28, 2015 45.36 45.47 44.25 44.39 276,883 -1.03(-2.27%)
Dec 24, 2015 45.61 45.42 45.42 45.42 150,800 -0.29(-0.63%)
Dec 23, 2015 45.71 46.25 45.21 45.71 629,619 +0.23(+0.51%)
Dec 22, 2015 44.45 45.52 44.15 45.48 382,794 +1.13(+2.55%)
Dec 21, 2015 43.60 44.35 43.37 44.35 357,816 +0.95(+2.19%)
Dec 18, 2015 42.83 43.57 42.36 43.40 1,554,145 +0.55(+1.28%)
Dec 17, 2015 43.00 43.35 42.31 42.85 804,509 -0.18(-0.42%)
Dec 16, 2015 42.75 43.20 42.03 43.03 439,469 +0.58(+1.37%)
Dec 15, 2015 42.76 43.04 42.28 42.45 351,512 +0.03(+0.07%)
Dec 14, 2015 42.36 42.99 41.96 42.42 474,834 +0.14(+0.33%)
Dec 11, 2015 42.19 42.83 42.19 42.28 354,971 -0.19(-0.45%)
Dec 10, 2015 42.67 43.34 42.28 42.47 374,170 -0.07(-0.16%)
Dec 09, 2015 43.69 44.19 42.39 42.54 493,531 -1.16(-2.65%)
Dec 08, 2015 43.66 44.14 43.42 43.70 338,415 -0.33(-0.75%)
Dec 07, 2015 43.10 44.20 42.57 44.03 354,694 +0.90(+2.09%)
Dec 04, 2015 42.50 43.34 42.41 43.13 193,500 +0.69(+1.63%)
Dec 03, 2015 43.51 43.73 42.34 42.44 198,786 -0.89(-2.05%)
Dec 02, 2015 43.77 44.01 43.25 43.33 183,074 -0.35(-0.80%)
Dec 01, 2015 44.16 44.45 43.63 43.68 198,160 -0.37(-0.84%)
Nov 30, 2015 44.34 44.72 44.01 44.05 356,830 -0.31(-0.70%)
Nov 27, 2015 44.22 44.69 44.22 44.36 123,754 +0.19(+0.43%)
Nov 25, 2015 43.91 44.17 44.17 44.17 298,500 +0.23(+0.52%)
Nov 24, 2015 42.94 44.10 42.89 43.94 329,688 +0.63(+1.45%)
Nov 23, 2015 44.18 44.30 43.17 43.31 297,100 -0.83(-1.88%)
Nov 20, 2015 43.41 44.15 43.18 44.14 273,982 +1.00(+2.32%)
Nov 19, 2015 43.45 43.88 42.91 43.14 280,602 -0.21(-0.48%)
Nov 18, 2015 43.32 43.98 42.87 43.35 381,187 -0.06(-0.14%)
Nov 17, 2015 43.39 43.78 42.78 43.41 220,990 +0.27(+0.63%)
Nov 16, 2015 42.35 43.49 42.23 43.14 271,783 +0.68(+1.60%)
Nov 13, 2015 45.68 45.68 42.06 42.46 499,154 -3.83(-8.27%)
Nov 12, 2015 43.44 46.90 43.44 46.29 515,735 +0.86(+1.89%)
Nov 11, 2015 45.83 46.06 45.15 45.43 186,102 -0.44(-0.96%)
Nov 10, 2015 45.05 45.88 44.97 45.87 188,667 +0.64(+1.41%)
Nov 09, 2015 45.65 45.68 44.92 45.23 172,135 -0.54(-1.18%)
Nov 06, 2015 45.86 46.09 45.62 45.77 124,784 -0.27(-0.59%)
Nov 05, 2015 45.74 46.21 45.27 46.04 186,062 +0.28(+0.61%)
Nov 04, 2015 46.18 46.54 45.64 45.76 216,311 -0.31(-0.67%)
Nov 03, 2015 44.74 46.45 44.65 46.07 277,224 +1.23(+2.74%)
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.