Vista Outdoor Inc (NY: VSTO )

30.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.19 45.28 44.69 44.90 326,177 -0.08(-0.18%)
Jun 29, 2015 45.22 45.55 44.93 44.98 285,694 -0.76(-1.66%)
Jun 26, 2015 46.06 46.33 45.38 45.74 530,274 -0.48(-1.04%)
Jun 25, 2015 46.07 46.34 45.50 46.22 143,181 +0.21(+0.46%)
Jun 24, 2015 46.39 46.48 45.86 46.01 242,282 -0.57(-1.22%)
Jun 23, 2015 46.66 46.94 46.29 46.58 210,314 -0.07(-0.15%)
Jun 22, 2015 46.72 47.01 46.21 46.65 332,046 -0.42(-0.89%)
Jun 19, 2015 47.40 47.41 46.68 47.07 515,235 -0.35(-0.74%)
Jun 18, 2015 47.00 47.78 47.00 47.42 133,272 +0.03(+0.06%)
Jun 17, 2015 47.42 47.96 47.26 47.39 173,423 +0.00(+0.00%)
Jun 16, 2015 46.25 47.66 46.25 47.39 174,547 +1.14(+2.46%)
Jun 15, 2015 45.89 46.53 45.75 46.25 524,101 -0.28(-0.60%)
Jun 12, 2015 46.42 46.99 46.28 46.53 213,412 -0.71(-1.50%)
Jun 11, 2015 47.07 47.77 47.02 47.24 218,883 +0.32(+0.68%)
Jun 10, 2015 45.18 47.36 45.09 46.92 277,032 +2.00(+4.45%)
Jun 09, 2015 44.83 45.38 44.73 44.92 335,209 -0.07(-0.16%)
Jun 08, 2015 45.15 45.49 44.97 44.99 193,529 -0.29(-0.64%)
Jun 05, 2015 45.13 45.48 44.80 45.28 248,338 -0.05(-0.11%)
Jun 04, 2015 44.81 45.45 44.71 45.33 295,453 +0.31(+0.69%)
Jun 03, 2015 45.03 45.92 44.98 45.02 170,788 +0.02(+0.04%)
Jun 02, 2015 45.00 45.49 44.64 45.00 311,669 -0.76(-1.66%)
Jun 01, 2015 46.13 46.36 45.51 45.76 235,368 -0.33(-0.72%)
May 29, 2015 45.75 46.63 45.44 46.09 383,885 -0.16(-0.35%)
May 28, 2015 46.06 46.44 46.03 46.25 236,567 -0.01(-0.02%)
May 27, 2015 46.25 46.49 45.63 46.26 354,908 +1.04(+2.30%)
May 26, 2015 46.41 46.80 45.00 45.22 368,996 -1.48(-3.17%)
May 22, 2015 45.83 46.70 46.70 46.70 324,000 +0.88(+1.92%)
May 21, 2015 44.82 46.09 44.82 45.82 414,612 +0.57(+1.26%)
May 20, 2015 45.12 45.84 45.09 45.25 344,806 +0.20(+0.44%)
May 19, 2015 45.34 45.50 44.96 45.05 250,457 -0.36(-0.79%)
May 18, 2015 43.81 46.07 43.55 45.41 739,584 +1.44(+3.27%)
May 15, 2015 43.68 44.09 43.51 43.97 225,802 +0.49(+1.13%)
May 14, 2015 42.29 43.63 40.53 43.48 976,570 -0.46(-1.05%)
May 13, 2015 44.43 44.43 43.58 43.94 392,350 -0.30(-0.68%)
May 12, 2015 44.02 44.76 43.69 44.24 381,983 -0.17(-0.38%)
May 11, 2015 45.50 45.50 44.00 44.41 301,690 -0.57(-1.27%)
May 08, 2015 44.93 45.49 44.84 44.98 92,578 +0.48(+1.08%)
May 07, 2015 44.16 44.77 43.70 44.50 205,494 +0.20(+0.45%)
May 06, 2015 44.41 44.65 43.75 44.30 200,030 +0.12(+0.27%)
May 05, 2015 44.97 45.48 43.73 44.18 244,719 -0.98(-2.17%)
May 04, 2015 43.79 45.21 43.75 45.16 186,850 +1.42(+3.25%)
May 01, 2015 44.08 44.73 43.54 43.74 257,544 -0.02(-0.05%)
Apr 30, 2015 43.75 44.20 43.42 43.76 332,629 -0.18(-0.41%)
Apr 29, 2015 44.06 44.42 43.65 43.94 362,253 -0.31(-0.70%)
Apr 28, 2015 44.31 45.00 44.04 44.25 283,347 -0.23(-0.52%)
Apr 27, 2015 44.93 45.17 44.20 44.48 215,511 -0.40(-0.89%)
Apr 24, 2015 45.45 45.55 44.70 44.88 141,130 -0.61(-1.34%)
Apr 23, 2015 44.43 46.55 44.43 45.49 421,427 +0.84(+1.88%)
Apr 22, 2015 43.86 44.76 43.44 44.65 155,141 +0.77(+1.75%)
Apr 21, 2015 44.14 44.36 43.26 43.88 344,975 -0.09(-0.20%)
Apr 20, 2015 44.35 44.77 43.86 43.97 384,724 +0.02(+0.05%)
Apr 17, 2015 43.68 44.17 43.35 43.95 709,847 -0.01(-0.02%)
Apr 16, 2015 44.67 45.00 43.85 43.96 563,957 -0.84(-1.87%)
Apr 15, 2015 45.00 45.51 44.49 44.80 875,568 +0.92(+2.10%)
Apr 14, 2015 44.42 44.42 43.58 43.88 317,132 -0.63(-1.42%)
Apr 13, 2015 44.04 44.56 44.00 44.51 121,426 +0.34(+0.77%)
Apr 10, 2015 43.82 44.84 43.82 44.17 124,486 +0.43(+0.98%)
Apr 09, 2015 44.08 44.57 43.53 43.74 122,165 -0.43(-0.97%)
Apr 08, 2015 44.18 44.50 43.94 44.17 133,165 +0.24(+0.55%)
Apr 07, 2015 43.16 43.94 43.08 43.93 200,794 +0.55(+1.27%)
Apr 06, 2015 42.80 44.35 42.80 43.38 319,774 +0.12(+0.28%)
Apr 02, 2015 43.28 43.26 43.26 43.26 566,900 -0.27(-0.62%)
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.