Vista Outdoor Inc (NY: VSTO )

26.94 -2.58 (-8.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 44.70 45.29 44.50 44.84 180,899 +0.12(+0.27%)
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%)
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.