Vista Outdoor Inc (NY: VSTO )

35.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.09 20.64 20.08 20.59 944,615 +0.51(+2.54%)
Mar 30, 2017 20.02 20.17 19.64 20.08 828,368 +0.09(+0.45%)
Mar 29, 2017 20.00 20.17 19.74 19.99 1,315,146 +0.00(+0.00%)
Mar 28, 2017 20.20 20.42 19.85 19.99 1,022,209 -0.28(-1.38%)
Mar 27, 2017 20.31 20.35 19.94 20.27 1,091,093 -0.04(-0.20%)
Mar 24, 2017 20.73 20.94 20.05 20.31 1,175,654 -0.38(-1.84%)
Mar 23, 2017 20.73 20.78 20.35 20.69 604,594 -0.06(-0.29%)
Mar 22, 2017 20.69 21.54 20.61 20.75 1,142,350 +0.02(+0.10%)
Mar 21, 2017 20.92 20.92 20.52 20.73 659,955 +0.01(+0.05%)
Mar 20, 2017 20.78 20.97 20.45 20.72 864,366 -0.17(-0.81%)
Mar 17, 2017 20.69 20.93 20.58 20.89 8,706,289 +0.17(+0.82%)
Mar 16, 2017 20.68 20.89 20.51 20.72 507,052 +0.04(+0.19%)
Mar 15, 2017 20.30 20.79 19.91 20.68 1,309,441 +0.46(+2.27%)
Mar 14, 2017 20.37 20.37 20.05 20.22 945,227 -0.20(-0.98%)
Mar 13, 2017 20.77 20.80 20.09 20.42 910,152 -0.29(-1.40%)
Mar 10, 2017 20.66 21.14 20.55 20.71 996,453 +0.20(+0.98%)
Mar 09, 2017 20.82 20.90 20.36 20.51 444,995 -0.28(-1.35%)
Mar 08, 2017 20.22 20.91 20.12 20.79 640,592 +0.49(+2.41%)
Mar 07, 2017 20.36 20.50 20.05 20.30 637,615 -0.18(-0.88%)
Mar 06, 2017 20.42 20.52 20.05 20.48 855,207 +0.01(+0.05%)
Mar 03, 2017 20.53 20.66 20.06 20.47 1,024,646 -0.30(-1.44%)
Mar 02, 2017 20.35 20.79 20.22 20.77 1,096,032 +0.40(+1.96%)
Mar 01, 2017 20.45 20.55 20.07 20.37 1,657,655 +0.14(+0.69%)
Feb 28, 2017 20.87 20.87 20.21 20.23 1,102,577 -0.72(-3.44%)
Feb 27, 2017 20.75 21.18 20.25 20.95 1,496,290 +0.23(+1.11%)
Feb 24, 2017 20.15 20.75 19.83 20.72 1,417,001 +0.53(+2.63%)
Feb 23, 2017 20.55 20.61 20.15 20.19 1,997,145 -0.40(-1.94%)
Feb 22, 2017 20.41 20.81 20.18 20.59 1,062,238 +0.25(+1.23%)
Feb 21, 2017 20.83 20.99 20.00 20.34 1,508,770 -0.55(-2.63%)
Feb 17, 2017 20.89 20.89 20.89 0 -0.20(-0.95%)
Feb 16, 2017 20.80 21.59 20.40 21.09 2,415,076 +0.78(+3.84%)
Feb 15, 2017 20.43 20.43 20.01 20.31 2,569,187 -0.06(-0.29%)
Feb 14, 2017 20.79 20.99 20.21 20.37 2,362,325 -0.36(-1.74%)
Feb 13, 2017 21.45 21.56 20.60 20.73 2,263,136 -0.85(-3.94%)
Feb 10, 2017 21.01 21.98 21.01 21.58 4,099,381 +0.63(+3.01%)
Feb 09, 2017 20.93 22.96 19.72 20.95 10,125,579 -4.79(-18.61%)
Feb 08, 2017 25.15 25.85 25.07 25.74 1,958,994 +0.62(+2.47%)
Feb 07, 2017 25.38 25.80 25.01 25.12 1,030,235 -0.27(-1.06%)
Feb 06, 2017 25.12 25.82 24.46 25.39 2,340,085 -0.79(-3.02%)
Feb 03, 2017 27.28 27.31 26.00 26.18 2,108,283 -0.80(-2.97%)
Feb 02, 2017 27.80 27.80 26.88 26.98 1,225,195 -0.97(-3.47%)
Feb 01, 2017 28.85 28.92 27.89 27.95 1,680,802 -0.86(-2.99%)
Jan 31, 2017 28.15 28.91 28.00 28.81 1,813,701 +0.51(+1.80%)
Jan 30, 2017 28.28 28.39 27.51 28.30 1,980,874 -0.03(-0.11%)
Jan 27, 2017 28.68 29.12 27.82 28.33 2,211,384 -0.40(-1.39%)
Jan 26, 2017 28.73 29.04 28.32 28.73 1,876,091 -0.05(-0.17%)
Jan 25, 2017 27.82 28.87 27.82 28.78 1,300,731 +0.96(+3.45%)
Jan 24, 2017 27.44 27.86 27.14 27.82 1,110,155 +0.35(+1.27%)
Jan 23, 2017 27.78 28.12 27.40 27.47 974,444 -0.31(-1.12%)
Jan 20, 2017 27.80 28.59 27.65 27.78 1,893,880 -0.06(-0.22%)
Jan 19, 2017 27.27 27.84 26.91 27.84 1,992,560 +0.39(+1.42%)
Jan 18, 2017 28.46 28.66 27.36 27.45 2,459,135 -1.09(-3.82%)
Jan 17, 2017 28.40 28.83 28.25 28.54 1,645,851 -0.16(-0.56%)
Jan 13, 2017 28.70 28.70 28.70 0 -0.88(-2.97%)
Jan 12, 2017 35.31 35.59 28.04 29.58 11,482,795 -8.21(-21.73%)
Jan 11, 2017 37.95 38.26 37.60 37.79 268,890 +0.02(+0.05%)
Jan 10, 2017 37.71 38.00 37.30 37.77 273,538 +0.18(+0.48%)
Jan 09, 2017 38.08 38.36 37.53 37.59 354,886 -0.49(-1.29%)
Jan 06, 2017 39.39 39.39 38.06 38.08 493,908 -1.26(-3.20%)
Jan 05, 2017 38.33 39.49 38.06 39.34 618,730 +0.74(+1.92%)
Jan 04, 2017 38.57 38.94 38.00 38.60 628,990 +0.20(+0.52%)
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.