Vista Outdoor Inc (NY: VSTO )

40.54 +1.23 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.60 14.83 14.12 14.41 1,049,157 -0.12(-0.83%)
Nov 29, 2017 14.38 15.00 14.26 14.53 1,338,775 +0.19(+1.32%)
Nov 28, 2017 14.16 14.48 13.87 14.34 1,505,518 +0.21(+1.49%)
Nov 27, 2017 14.14 14.50 13.97 14.13 1,534,754 -0.01(-0.07%)
Nov 24, 2017 14.30 14.30 13.99 14.14 392,721 -0.05(-0.35%)
Nov 22, 2017 14.47 14.57 14.16 14.19 573,886 -0.22(-1.53%)
Nov 21, 2017 14.01 14.43 13.81 14.41 1,037,251 +0.34(+2.42%)
Nov 20, 2017 14.78 15.11 14.06 14.07 1,019,997 -0.74(-5.00%)
Nov 17, 2017 14.18 14.98 14.08 14.81 1,203,786 +0.60(+4.22%)
Nov 16, 2017 14.21 14.84 14.07 14.21 1,421,970 +0.02(+0.14%)
Nov 15, 2017 13.72 14.65 13.34 14.19 1,896,892 +0.51(+3.73%)
Nov 14, 2017 13.21 13.71 13.02 13.68 1,870,119 +0.36(+2.70%)
Nov 13, 2017 12.90 14.47 12.80 13.32 2,724,394 +0.04(+0.30%)
Nov 10, 2017 13.21 14.19 12.67 13.28 3,279,630 +0.03(+0.23%)
Nov 09, 2017 13.00 13.73 12.36 13.25 10,718,202 -5.18(-28.11%)
Nov 08, 2017 18.46 18.70 17.86 18.43 2,094,511 -0.21(-1.13%)
Nov 07, 2017 19.24 19.31 18.41 18.64 1,487,565 -0.60(-3.12%)
Nov 06, 2017 19.48 19.82 18.48 19.24 1,484,496 -0.21(-1.08%)
Nov 03, 2017 19.76 19.96 19.18 19.45 1,030,660 -0.35(-1.77%)
Nov 02, 2017 20.59 20.71 19.71 19.80 822,198 -0.75(-3.65%)
Nov 01, 2017 20.86 20.89 20.29 20.55 931,107 -0.36(-1.72%)
Oct 31, 2017 21.47 21.77 20.51 20.91 1,140,738 -0.61(-2.83%)
Oct 30, 2017 21.48 21.72 21.31 21.52 571,245 -0.09(-0.42%)
Oct 27, 2017 21.71 21.96 21.00 21.61 804,995 -0.18(-0.83%)
Oct 26, 2017 22.40 22.80 21.75 21.79 582,768 -0.60(-2.68%)
Oct 25, 2017 22.36 22.63 22.00 22.39 716,116 +0.02(+0.09%)
Oct 24, 2017 22.01 22.55 21.88 22.37 747,391 +0.49(+2.24%)
Oct 23, 2017 22.04 22.58 21.76 21.88 767,507 -0.14(-0.64%)
Oct 20, 2017 21.89 22.17 21.59 22.02 558,308 +0.28(+1.29%)
Oct 19, 2017 21.33 21.89 21.18 21.74 564,708 +0.26(+1.21%)
Oct 18, 2017 21.01 21.60 20.86 21.48 678,520 +0.53(+2.53%)
Oct 17, 2017 20.77 21.10 20.63 20.95 425,684 +0.21(+1.01%)
Oct 16, 2017 20.90 21.16 20.49 20.74 912,385 -0.14(-0.67%)
Oct 13, 2017 21.15 21.46 20.84 20.88 875,449 -0.26(-1.23%)
Oct 12, 2017 20.61 21.15 20.48 21.14 1,145,386 +0.42(+2.03%)
Oct 11, 2017 21.12 21.26 20.37 20.72 984,419 -0.47(-2.22%)
Oct 10, 2017 21.76 22.02 21.12 21.19 943,126 -0.48(-2.22%)
Oct 09, 2017 21.70 21.98 21.53 21.67 677,484 -0.08(-0.37%)
Oct 06, 2017 23.20 23.20 21.65 21.75 1,733,247 -0.85(-3.76%)
Oct 05, 2017 22.54 22.90 22.33 22.60 1,265,583 +0.13(+0.58%)
Oct 04, 2017 23.22 23.41 22.40 22.47 799,025 -0.68(-2.94%)
Oct 03, 2017 23.61 23.71 23.08 23.15 1,009,846 -0.35(-1.49%)
Oct 02, 2017 23.20 23.70 23.05 23.50 755,834 +0.56(+2.44%)
Sep 29, 2017 23.09 23.40 22.81 22.94 668,831 -0.08(-0.35%)
Sep 28, 2017 23.36 23.57 22.93 23.02 898,075 -0.36(-1.54%)
Sep 27, 2017 23.41 23.38 748,645 +0.39(+1.70%)
Sep 26, 2017 23.22 23.66 22.95 22.99 642,764 -0.18(-0.78%)
Sep 25, 2017 23.10 23.52 22.88 23.17 949,746 +0.05(+0.22%)
Sep 22, 2017 22.80 23.21 22.62 23.12 657,617 +0.32(+1.40%)
Sep 21, 2017 22.53 23.19 22.25 22.80 689,269 +0.29(+1.29%)
Sep 20, 2017 22.94 23.25 22.35 22.51 1,109,508 -0.49(-2.13%)
Sep 19, 2017 22.38 23.68 22.31 23.00 2,056,245 +0.70(+3.14%)
Sep 18, 2017 22.65 22.88 22.20 22.30 844,680 -0.35(-1.55%)
Sep 15, 2017 22.06 22.70 22.02 22.65 1,368,899 +0.64(+2.91%)
Sep 14, 2017 21.64 22.21 21.51 22.01 979,735 +0.33(+1.52%)
Sep 13, 2017 21.36 21.70 21.17 21.68 589,895 +0.26(+1.21%)
Sep 12, 2017 20.80 21.82 20.69 21.42 898,816 +0.77(+3.73%)
Sep 11, 2017 20.75 21.46 20.49 20.65 1,157,614 +0.16(+0.78%)
Sep 08, 2017 20.49 21.04 19.66 20.49 2,341,037 -0.72(-3.39%)
Sep 07, 2017 20.90 21.35 20.77 21.21 866,947 +0.31(+1.48%)
Sep 06, 2017 20.51 21.00 20.41 20.90 919,569 +0.41(+2.00%)
Sep 05, 2017 20.50 20.52 19.84 20.49 981,500 -0.01(-0.05%)
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.