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 (%)
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%)
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.