Vista Outdoor Inc (NY: VSTO )

32.06 +0.63 (+2.00%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.32 44.85 44.05 44.72 213,817 +0.43(+0.97%)
Oct 29, 2015 44.16 44.45 43.77 44.29 146,147 -0.01(-0.02%)
Oct 28, 2015 42.50 44.32 42.47 44.30 175,443 +1.93(+4.56%)
Oct 27, 2015 43.02 43.02 41.96 42.37 490,999 -0.77(-1.78%)
Oct 26, 2015 42.52 43.46 42.37 43.14 217,539 +0.65(+1.53%)
Oct 23, 2015 42.33 42.67 41.99 42.49 207,683 +0.30(+0.71%)
Oct 22, 2015 42.09 42.68 41.88 42.19 375,428 +0.41(+0.98%)
Oct 21, 2015 42.83 43.13 41.78 41.78 175,687 -0.88(-2.06%)
Oct 20, 2015 42.65 43.35 42.62 42.66 206,360 -0.15(-0.35%)
Oct 19, 2015 42.60 43.02 42.31 42.81 387,567 +0.33(+0.78%)
Oct 16, 2015 42.43 43.05 42.43 42.48 272,210 +0.05(+0.12%)
Oct 15, 2015 42.66 42.85 41.96 42.43 379,240 -0.10(-0.24%)
Oct 14, 2015 43.54 44.08 42.51 42.53 260,469 -1.01(-2.32%)
Oct 13, 2015 43.63 44.57 43.43 43.54 441,988 -0.20(-0.46%)
Oct 12, 2015 44.00 44.34 43.63 43.74 333,075 -0.26(-0.59%)
Oct 09, 2015 44.06 44.20 43.68 44.00 267,860 +0.01(+0.02%)
Oct 08, 2015 44.19 44.47 43.97 43.99 179,785 -0.18(-0.41%)
Oct 07, 2015 44.05 44.56 43.91 44.17 315,115 +0.19(+0.43%)
Oct 06, 2015 44.46 45.17 43.96 43.98 486,791 -0.60(-1.35%)
Oct 05, 2015 43.53 44.90 43.51 44.58 536,371 +1.09(+2.51%)
Oct 02, 2015 43.39 43.53 42.92 43.49 418,130 -0.42(-0.96%)
Oct 01, 2015 44.13 44.44 43.10 43.91 330,943 -0.52(-1.17%)
Sep 30, 2015 43.17 44.52 43.17 44.43 361,819 +1.53(+3.57%)
Sep 29, 2015 43.08 43.15 42.50 42.90 795,191 -0.18(-0.42%)
Sep 28, 2015 44.79 45.06 43.03 43.08 329,441 -2.02(-4.48%)
Sep 25, 2015 45.58 45.79 44.77 45.10 215,624 +0.12(+0.27%)
Sep 24, 2015 44.20 45.24 44.05 44.98 269,106 +0.58(+1.31%)
Sep 23, 2015 44.63 44.85 44.22 44.40 334,525 -0.27(-0.60%)
Sep 22, 2015 44.35 45.15 44.11 44.67 255,067 -0.09(-0.20%)
Sep 21, 2015 45.32 45.39 44.24 44.76 416,405 -0.31(-0.69%)
Sep 18, 2015 46.21 46.51 44.93 45.07 572,868 -1.61(-3.45%)
Sep 17, 2015 47.27 47.40 46.48 46.68 269,226 -0.28(-0.60%)
Sep 16, 2015 46.43 47.54 46.37 46.96 210,819 +0.49(+1.05%)
Sep 15, 2015 46.15 46.80 46.15 46.47 178,691 +0.29(+0.63%)
Sep 14, 2015 47.26 47.29 45.90 46.18 190,391 -0.94(-1.99%)
Sep 11, 2015 45.76 47.13 45.67 47.12 231,316 +1.22(+2.66%)
Sep 10, 2015 46.15 46.96 45.77 45.90 175,420 -0.28(-0.61%)
Sep 09, 2015 47.24 47.34 46.02 46.18 182,606 -0.76(-1.62%)
Sep 08, 2015 46.47 47.23 46.07 46.94 168,837 +1.12(+2.44%)
Sep 04, 2015 46.07 45.82 45.82 45.82 189,700 -0.91(-1.95%)
Sep 03, 2015 47.29 47.49 46.59 46.73 256,477 -0.26(-0.55%)
Sep 02, 2015 47.26 47.59 46.02 46.99 308,399 +0.47(+1.01%)
Sep 01, 2015 45.91 46.99 45.79 46.52 256,327 -0.24(-0.51%)
Aug 31, 2015 48.21 48.60 46.68 46.76 248,932 -1.65(-3.41%)
Aug 28, 2015 46.42 48.69 46.42 48.41 343,993 +2.11(+4.56%)
Aug 27, 2015 45.93 46.82 45.85 46.30 233,355 +0.90(+1.98%)
Aug 26, 2015 43.97 45.66 43.41 45.40 336,646 +1.97(+4.54%)
Aug 25, 2015 44.65 44.73 43.34 43.43 275,073 -0.52(-1.18%)
Aug 24, 2015 43.47 45.14 41.40 43.95 345,098 -1.59(-3.49%)
Aug 21, 2015 45.72 45.96 45.09 45.54 332,238 -0.50(-1.09%)
Aug 20, 2015 47.48 47.48 45.97 46.04 166,921 -1.60(-3.36%)
Aug 19, 2015 48.10 48.37 47.41 47.64 193,865 -0.64(-1.33%)
Aug 18, 2015 48.63 49.27 48.14 48.28 221,598 -0.46(-0.94%)
Aug 17, 2015 48.37 48.91 48.09 48.74 292,814 +0.36(+0.74%)
Aug 14, 2015 48.24 48.88 48.12 48.38 220,850 +0.67(+1.40%)
Aug 13, 2015 47.28 49.02 47.00 47.71 473,923 +0.40(+0.85%)
Aug 12, 2015 47.22 47.58 46.58 47.31 262,685 +0.18(+0.38%)
Aug 11, 2015 47.18 48.22 47.06 47.13 280,070 -0.09(-0.19%)
Aug 10, 2015 47.77 48.65 47.20 47.22 298,586 -0.52(-1.09%)
Aug 07, 2015 48.19 48.48 47.22 47.74 278,662 -0.61(-1.26%)
Aug 06, 2015 48.06 48.98 47.93 48.35 216,767 +0.18(+0.37%)
Aug 05, 2015 47.46 48.39 47.46 48.17 233,026 +0.88(+1.86%)
Aug 04, 2015 45.88 47.31 45.88 47.29 159,951 +1.22(+2.65%)
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.