Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vista Outdoor Inc
(NY:
VSTO
)
35.96
-0.42 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
10.47
10.64
10.12
10.12
853,779
-0.37(-3.53%)
Apr 29, 2020
10.24
10.80
9.960
10.49
1,587,142
+0.53(+5.32%)
Apr 28, 2020
10.35
10.41
9.540
9.960
747,228
-0.14(-1.39%)
Apr 27, 2020
9.850
10.36
9.520
10.10
1,172,695
+0.54(+5.65%)
Apr 24, 2020
9.460
9.720
9.290
9.560
487,000
+0.13(+1.38%)
Apr 23, 2020
9.420
9.765
9.290
9.430
507,443
+0.02(+0.21%)
Apr 22, 2020
9.720
9.800
9.060
9.410
633,354
-0.10(-1.05%)
Apr 21, 2020
8.830
9.690
8.720
9.510
837,097
+0.50(+5.55%)
Apr 20, 2020
9.000
9.330
8.890
9.010
547,946
-0.15(-1.64%)
Apr 17, 2020
9.040
9.590
8.880
9.160
695,700
+0.07(+0.77%)
Apr 16, 2020
9.130
9.390
8.750
9.090
557,634
-0.03(-0.33%)
Apr 15, 2020
9.120
9.456
8.490
9.120
647,904
-0.31(-3.29%)
Apr 14, 2020
9.500
9.710
9.250
9.430
913,538
+0.18(+1.95%)
Apr 13, 2020
8.840
9.260
8.570
9.250
860,015
+0.30(+3.35%)
Apr 09, 2020
8.440
8.985
8.170
8.950
721,300
+0.72(+8.75%)
Apr 08, 2020
7.830
8.300
7.720
8.230
828,634
+0.47(+6.06%)
Apr 07, 2020
8.740
8.950
7.650
7.760
931,964
-0.85(-9.87%)
Apr 06, 2020
9.500
9.520
8.500
8.610
850,284
-0.72(-7.72%)
Apr 03, 2020
9.140
9.380
8.650
9.330
641,800
+0.09(+0.97%)
Apr 02, 2020
9.150
9.500
8.690
9.240
845,009
-0.13(-1.39%)
Apr 01, 2020
8.780
9.710
8.590
9.370
1,308,023
+0.57(+6.48%)
Mar 31, 2020
8.220
9.090
8.210
8.800
1,576,164
+0.66(+8.11%)
Mar 30, 2020
8.090
8.480
7.770
8.140
683,966
+0.13(+1.62%)
Mar 27, 2020
7.360
8.280
7.260
8.010
1,197,800
+0.45(+5.95%)
Mar 26, 2020
7.470
7.740
7.215
7.560
775,761
+0.23(+3.14%)
Mar 25, 2020
7.990
8.500
7.260
7.330
1,025,747
-0.71(-8.83%)
Mar 24, 2020
8.300
8.950
7.500
8.040
1,440,517
+0.06(+0.75%)
Mar 23, 2020
7.160
8.000
6.700
7.980
1,464,955
+0.98(+14.00%)
Mar 20, 2020
7.470
7.510
6.430
7.000
1,345,400
-0.37(-5.02%)
Mar 19, 2020
6.450
7.620
5.850
7.370
967,502
+1.10(+17.54%)
Mar 18, 2020
7.990
9.280
5.980
6.270
1,613,273
-1.85(-22.78%)
Mar 17, 2020
6.160
8.260
5.985
8.120
1,804,832
+2.22(+37.63%)
Mar 16, 2020
4.350
6.546
4.350
5.900
1,210,376
+0.43(+7.86%)
Mar 13, 2020
5.400
5.690
5.005
5.470
701,800
+0.54(+10.95%)
Mar 12, 2020
4.470
5.240
4.290
4.930
783,653
+0.13(+2.71%)
Mar 11, 2020
5.470
5.500
4.770
4.800
509,937
-0.77(-13.82%)
Mar 10, 2020
5.690
5.760
5.055
5.570
650,212
+0.13(+2.39%)
Mar 09, 2020
5.690
5.750
5.440
5.440
585,394
-0.84(-13.38%)
Mar 06, 2020
6.450
6.633
6.130
6.280
886,900
-0.43(-6.41%)
Mar 05, 2020
7.040
7.140
6.650
6.710
774,646
-0.56(-7.70%)
Mar 04, 2020
7.250
7.400
7.180
7.270
584,701
+0.13(+1.82%)
Mar 03, 2020
7.410
7.629
7.000
7.140
633,213
-0.27(-3.64%)
Mar 02, 2020
7.450
7.520
7.100
7.410
464,585
+0.06(+0.82%)
Feb 28, 2020
7.340
7.590
7.220
7.350
766,900
-0.24(-3.16%)
Feb 27, 2020
7.680
7.955
7.330
7.590
1,220,617
-0.22(-2.82%)
Feb 26, 2020
8.450
8.490
7.760
7.810
1,099,525
-0.60(-7.13%)
Feb 25, 2020
9.110
9.110
8.400
8.410
554,130
-0.75(-8.19%)
Feb 24, 2020
9.080
9.185
8.941
9.160
537,079
-0.22(-2.35%)
Feb 21, 2020
9.370
9.400
9.180
9.380
627,500
-0.02(-0.21%)
Feb 20, 2020
9.380
9.575
9.120
9.400
418,994
+0.00(+0.00%)
Feb 19, 2020
9.570
9.620
9.330
9.400
538,014
-0.16(-1.67%)
Feb 18, 2020
9.300
9.780
9.300
9.560
586,743
+0.26(+2.80%)
Feb 14, 2020
9.560
9.570
9.130
9.300
1,058,700
-0.29(-3.02%)
Feb 13, 2020
9.590
9.730
9.510
9.590
367,668
-0.02(-0.21%)
Feb 12, 2020
9.760
9.950
9.550
9.610
544,520
-0.15(-1.54%)
Feb 11, 2020
10.27
10.27
9.760
9.760
1,071,639
-0.42(-4.13%)
Feb 10, 2020
9.560
10.18
9.390
10.18
1,127,796
+0.54(+5.60%)
Feb 07, 2020
9.710
9.880
9.200
9.640
866,300
+0.22(+2.34%)
Feb 06, 2020
8.660
10.20
8.650
9.420
2,056,461
+0.99(+11.74%)
Feb 05, 2020
7.680
8.575
7.600
8.430
769,475
+0.89(+11.80%)
Feb 04, 2020
7.750
7.900
7.450
7.540
640,153
-0.12(-1.57%)
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
.