Vista Outdoor Inc (NY: VSTO )

30.13 +0.73 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 46.97 47.09 45.63 46.07 197,898 -1.10(-2.33%)
Jul 31, 2015 46.36 47.47 45.41 47.17 263,985 +1.01(+2.19%)
Jul 30, 2015 46.08 46.32 45.87 46.16 122,052 -0.09(-0.19%)
Jul 29, 2015 45.88 46.61 45.88 46.25 258,820 +0.20(+0.43%)
Jul 28, 2015 44.74 46.26 44.62 46.05 277,692 +1.35(+3.02%)
Jul 27, 2015 43.82 44.79 43.57 44.70 241,552 +0.55(+1.25%)
Jul 24, 2015 44.88 45.01 43.96 44.15 326,006 +0.08(+0.18%)
Jul 23, 2015 43.83 44.18 43.83 44.07 349,097 +0.24(+0.55%)
Jul 22, 2015 42.25 43.83 42.13 43.83 369,888 +0.96(+2.24%)
Jul 21, 2015 43.25 43.74 42.85 42.87 118,648 -0.18(-0.42%)
Jul 20, 2015 42.84 43.36 42.41 43.05 234,223 +0.10(+0.23%)
Jul 17, 2015 43.90 43.93 42.84 42.95 216,898 -1.02(-2.32%)
Jul 16, 2015 44.34 44.37 43.93 43.97 282,547 -0.13(-0.29%)
Jul 15, 2015 44.29 44.38 44.01 44.10 219,509 -0.22(-0.50%)
Jul 14, 2015 43.52 44.38 43.52 44.32 493,731 +0.77(+1.77%)
Jul 13, 2015 44.25 44.25 43.27 43.55 265,549 -0.38(-0.87%)
Jul 10, 2015 44.40 44.55 43.84 43.93 174,896 -0.03(-0.07%)
Jul 09, 2015 44.77 44.77 43.88 43.96 288,618 -0.12(-0.27%)
Jul 08, 2015 44.00 44.93 43.80 44.08 697,010 -0.12(-0.27%)
Jul 07, 2015 44.99 45.06 43.98 44.20 376,311 -0.52(-1.16%)
Jul 06, 2015 44.34 45.09 43.46 44.72 382,341 +0.22(+0.49%)
Jul 02, 2015 45.00 44.50 44.50 44.50 441,400 -0.31(-0.69%)
Jul 01, 2015 45.12 45.50 44.65 44.81 400,475 -0.09(-0.20%)
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%)
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.