Historical Data for Vista Outdoor Inc. (VSTO)

$ 6.33   -0.13 (-2.01%) Volume: 244.61k 6:30 PM EDT 18-Oct-2019
After Hours:  $ 6.33 0.00 (0.00%) Volume: 5.03k 4:41 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 6.45 6.51 6.31 6.33 244.61k -0.13 -2.01% 6.33 1.56m 2,053
10/17/19 6.43 6.53 6.41 6.46 280.99k 0.07 1.10% 6.46 1.82m 2,101
10/16/19 6.38 6.49 6.34 6.39 347.13k -0.01 -0.16% 6.39 2.22m 2,701
10/15/19 6.43 6.49 6.30 6.40 575.07k 0.02 0.31% 6.40 3.69m 3,919
10/14/19 6.30 6.46 6.2301 6.38 453.25k 0.07 1.11% 6.38 2.89m 3,401
10/11/19 6.14 6.44 6.13 6.31 1.01m 0.15 2.44% 6.31 6.4m 3,691
10/10/19 6.02 6.27 6.01 6.16 461.46k 0.16 2.67% 6.16 2.84m 3,754
10/09/19 5.94 6.20 5.91 6.00 463.11k 0.16 2.74% 6.00 2.8m 3,267
10/08/19 5.71 5.87 5.61 5.84 854.44k 0.07 1.21% 5.84 4.92m 3,387
10/07/19 5.80 5.85 5.73 5.77 401.41k -0.09 -1.54% 5.77 2.32m 3,219
10/04/19 5.74 5.86 5.52 5.86 380.56k 0.12 2.09% 5.86 2.19m 3,568
10/03/19 5.83 5.83 5.58 5.74 343.18k -0.14 -2.38% 5.74 1.96m 2,631
10/02/19 6.09 6.09 5.79 5.88 468.17k -0.24 -3.92% 5.88 2.77m 3,820
10/01/19 6.25 6.42 6.01 6.12 981.91k -0.07 -1.13% 6.12 6.02m 4,978
09/30/19 6.39 6.42 6.17 6.19 563.14k -0.19 -2.98% 6.19 3.51m 3,209
09/27/19 6.29 6.44 6.25 6.38 472.48k 0.09 1.43% 6.38 3m 3,090
09/26/19 6.41 6.46 6.22 6.29 359.83k -0.12 -1.87% 6.29 2.26m 3,408
09/25/19 6.23 6.52 6.215 6.41 553.33k 0.18 2.89% 6.41 3.54m 4,078
09/24/19 6.49 6.50 6.22 6.23 716.64k -0.25 -3.86% 6.23 4.49m 4,130
09/23/19 6.29 6.57 6.25 6.48 720.73k 0.14 2.21% 6.48 4.67m 4,302
09/20/19 6.46 6.52 6.25 6.34 1.32m -0.13 -2.01% 6.34 8.36m 4,675
09/19/19 6.58 6.66 6.43 6.47 748.86k -0.10 -1.52% 6.47 4.87m 5,247
09/18/19 6.43 6.59 6.25 6.57 1m 0.13 2.02% 6.57 6.51m 5,440