Vista Outdoor Inc (NY: VSTO )

31.15 +0.63 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 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%)
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%)
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%)
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%)
Apr 01, 2015 42.76 43.57 42.38 43.53 250,314 +0.71(+1.66%)
Mar 31, 2015 41.81 43.51 41.60 42.82 344,652 +0.83(+1.98%)
Mar 30, 2015 42.13 42.77 41.72 41.99 561,747 +0.05(+0.12%)
Mar 27, 2015 42.00 42.62 41.76 41.94 199,951 +0.01(+0.02%)
Mar 26, 2015 40.65 42.26 40.50 41.93 258,651 +0.82(+1.99%)
Mar 25, 2015 42.04 42.57 41.05 41.11 348,590 -1.38(-3.25%)
Mar 24, 2015 42.72 43.31 42.39 42.49 237,053 -0.26(-0.61%)
Mar 23, 2015 43.91 44.38 42.33 42.75 636,758 -1.21(-2.75%)
Mar 20, 2015 43.29 44.34 43.29 43.96 949,926 +0.82(+1.90%)
Mar 19, 2015 42.15 43.39 42.15 43.14 185,716 +0.72(+1.70%)
Mar 18, 2015 41.51 43.00 41.35 42.42 243,514 +0.94(+2.27%)
Mar 17, 2015 42.00 42.35 41.27 41.48 335,886 -0.52(-1.24%)
Mar 16, 2015 39.98 42.08 39.88 42.00 362,008 +1.85(+4.61%)
Mar 13, 2015 40.58 40.85 39.75 40.15 514,732 -0.27(-0.67%)
Mar 12, 2015 39.56 41.33 39.51 40.42 485,826 -0.06(-0.15%)
Mar 11, 2015 39.20 41.00 39.20 40.48 1,026,407 +1.13(+2.87%)
Mar 10, 2015 39.03 39.53 38.51 39.35 876,664 -0.21(-0.53%)
Mar 09, 2015 41.00 41.00 39.43 39.56 961,913 -1.45(-3.54%)
Mar 06, 2015 42.50 42.59 39.33 41.01 1,247,853 -1.58(-3.71%)
Mar 05, 2015 43.18 43.49 42.51 42.59 624,347 -0.89(-2.05%)
Mar 04, 2015 43.75 43.90 42.92 43.48 297,769 +0.48(+1.12%)
Mar 03, 2015 42.90 43.63 42.80 43.00 429,620 +0.07(+0.16%)
Mar 02, 2015 43.66 44.44 42.59 42.93 763,122 -0.73(-1.67%)
Feb 27, 2015 44.11 44.49 43.14 43.66 686,372 -0.79(-1.78%)
Feb 26, 2015 44.80 45.00 44.06 44.45 476,750 -0.06(-0.13%)
Feb 25, 2015 44.75 45.00 44.27 44.51 682,337 -0.47(-1.04%)
Feb 24, 2015 44.51 45.24 43.59 44.98 414,982 +0.16(+0.36%)
Feb 23, 2015 45.05 45.64 44.49 44.82 332,798 -0.82(-1.80%)
Feb 20, 2015 43.75 45.72 43.44 45.64 291,547 +1.76(+4.01%)
Feb 19, 2015 44.50 45.16 43.80 43.88 651,474 -1.12(-2.49%)
Feb 18, 2015 43.42 46.56 43.07 45.00 1,283,917 +1.74(+4.02%)
Feb 17, 2015 40.15 43.34 39.60 43.26 779,815 +2.24(+5.46%)
Feb 13, 2015 43.28 41.02 41.02 41.02 1,837,000 -1.98(-4.60%)
Feb 12, 2015 42.50 43.37 42.05 43.00 1,752,986 +1.56(+3.76%)
Feb 11, 2015 39.75 42.50 39.50 41.44 2,108,118 +2.14(+5.45%)
Feb 10, 2015 37.02 41.06 37.00 39.30 2,201,162 +1.91(+5.11%)
Feb 09, 2015 38.48 38.48 36.98 37.39 2,168,383 -0.33(-0.87%)
Feb 06, 2015 38.00 38.55 37.72 37.72 917,787 -0.45(-1.18%)
Feb 05, 2015 38.23 38.81 37.66 38.17 388,348 +0.08(+0.21%)
Feb 04, 2015 37.50 38.42 37.24 38.09 834,511 +0.95(+2.56%)
Feb 03, 2015 35.12 37.50 35.00 37.14 671,246 +2.14(+6.11%)
Feb 02, 2015 34.00 35.80 33.99 35.00 272,717 +0.97(+2.85%)
Jan 30, 2015 34.60 34.60 34.60 34.03 688,700 -0.23(-0.67%)
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.