Vista Outdoor Inc (NY: VSTO )

33.04 -0.08 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.21 23.23 22.88 23.09 724,090 -0.04(-0.17%)
Jul 28, 2017 23.35 23.57 22.79 23.13 543,344 -0.26(-1.11%)
Jul 27, 2017 22.99 23.72 22.85 23.39 780,297 +0.43(+1.87%)
Jul 26, 2017 22.65 23.11 22.51 22.96 455,213 +0.30(+1.32%)
Jul 25, 2017 22.46 22.91 22.38 22.66 617,623 +0.21(+0.94%)
Jul 24, 2017 22.43 22.53 22.09 22.45 543,550 -0.17(-0.75%)
Jul 21, 2017 23.17 23.17 22.51 22.62 294,664 -0.41(-1.78%)
Jul 20, 2017 22.85 23.09 22.81 23.03 416,255 +0.17(+0.74%)
Jul 19, 2017 22.60 22.92 22.60 22.86 383,870 +0.23(+1.02%)
Jul 18, 2017 22.98 22.98 22.43 22.63 465,804 -0.44(-1.91%)
Jul 17, 2017 22.92 23.24 22.70 23.07 656,661 +0.14(+0.61%)
Jul 14, 2017 22.76 23.23 22.76 22.93 782,257 +0.15(+0.66%)
Jul 13, 2017 22.25 22.89 22.25 22.78 618,110 +0.48(+2.15%)
Jul 12, 2017 22.64 23.01 22.25 22.30 584,642 -0.20(-0.89%)
Jul 11, 2017 22.67 22.99 22.04 22.50 1,281,792 +0.23(+1.03%)
Jul 10, 2017 22.25 22.63 22.03 22.27 1,426,282 -0.05(-0.22%)
Jul 07, 2017 22.54 22.70 22.23 22.32 645,366 -0.23(-1.02%)
Jul 06, 2017 22.58 22.93 22.17 22.55 768,789 +0.03(+0.13%)
Jul 05, 2017 22.56 22.69 22.03 22.52 946,559 -0.12(-0.53%)
Jul 03, 2017 22.58 23.15 22.41 22.64 497,554 +0.13(+0.58%)
Jun 30, 2017 22.72 22.92 22.09 22.51 1,117,828 -0.48(-2.09%)
Jun 29, 2017 22.93 23.27 22.39 22.99 2,153,573 +0.00(+0.00%)
Jun 28, 2017 23.33 23.58 22.95 22.99 974,004 -0.26(-1.12%)
Jun 27, 2017 22.84 23.47 22.82 23.25 758,094 +0.30(+1.31%)
Jun 26, 2017 22.84 23.26 22.51 22.95 835,633 +0.25(+1.10%)
Jun 23, 2017 22.27 22.92 22.01 22.70 5,806,447 +0.36(+1.61%)
Jun 22, 2017 22.35 22.72 22.17 22.34 864,837 -0.05(-0.22%)
Jun 21, 2017 23.02 23.24 22.15 22.39 1,167,105 -0.58(-2.53%)
Jun 20, 2017 23.86 24.01 22.95 22.97 545,334 -0.93(-3.89%)
Jun 19, 2017 23.85 24.04 23.41 23.90 663,433 +0.14(+0.59%)
Jun 16, 2017 23.65 23.76 23.19 23.76 713,589 +0.07(+0.30%)
Jun 15, 2017 24.55 24.57 23.67 23.69 815,421 -0.99(-4.01%)
Jun 14, 2017 24.24 24.73 23.89 24.68 1,009,070 +0.55(+2.28%)
Jun 13, 2017 23.92 24.40 23.63 24.13 868,902 +0.10(+0.42%)
Jun 12, 2017 23.71 24.57 23.71 24.03 1,177,878 +0.23(+0.97%)
Jun 09, 2017 22.77 23.97 22.57 23.80 1,265,407 +1.04(+4.57%)
Jun 08, 2017 22.01 23.73 22.00 22.76 2,477,354 +1.60(+7.56%)
Jun 07, 2017 21.98 22.20 20.97 21.16 1,621,038 -0.87(-3.95%)
Jun 06, 2017 21.86 22.23 21.48 22.03 758,505 +0.08(+0.36%)
Jun 05, 2017 22.37 22.38 21.89 21.95 1,056,166 -0.45(-2.01%)
Jun 02, 2017 22.20 22.62 21.81 22.40 1,078,266 +0.27(+1.22%)
Jun 01, 2017 20.91 22.49 20.88 22.13 1,372,242 +1.15(+5.48%)
May 31, 2017 20.79 21.20 20.55 20.98 697,974 +0.19(+0.91%)
May 30, 2017 21.14 21.14 20.66 20.79 2,028,920 -0.39(-1.84%)
May 26, 2017 21.16 21.32 20.85 21.18 554,583 +0.07(+0.33%)
May 25, 2017 22.01 22.10 21.04 21.11 1,399,717 -0.78(-3.56%)
May 24, 2017 21.74 22.18 21.73 21.89 745,306 +0.10(+0.46%)
May 23, 2017 21.67 21.94 21.56 21.79 827,040 +0.10(+0.46%)
May 22, 2017 21.85 22.24 21.66 21.69 640,381 -0.11(-0.50%)
May 19, 2017 21.94 22.19 21.40 21.80 928,994 -0.19(-0.86%)
May 18, 2017 22.08 22.11 21.80 21.99 1,450,738 -0.01(-0.05%)
May 17, 2017 22.06 22.53 21.56 22.00 1,531,725 -0.06(-0.27%)
May 16, 2017 23.00 23.12 22.01 22.06 1,351,886 -0.99(-4.30%)
May 15, 2017 22.00 23.55 21.98 23.05 2,067,936 +1.14(+5.20%)
May 12, 2017 21.52 21.92 20.55 21.91 2,569,870 +0.42(+1.95%)
May 11, 2017 19.04 21.77 18.99 21.49 5,889,658 +0.95(+4.63%)
May 10, 2017 19.78 20.75 19.64 20.54 1,740,546 +0.77(+3.89%)
May 09, 2017 19.13 19.97 19.09 19.77 1,488,093 +0.68(+3.56%)
May 08, 2017 19.51 19.66 19.05 19.09 733,060 -0.57(-2.90%)
May 05, 2017 19.48 19.79 19.35 19.66 546,801 +0.21(+1.08%)
May 04, 2017 19.23 19.46 19.15 19.45 632,633 +0.22(+1.14%)
May 03, 2017 19.61 19.61 19.10 19.23 672,333 -0.37(-1.89%)
May 02, 2017 19.45 19.75 19.37 19.60 668,219 +0.20(+1.03%)
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.