Historical Data for Vista Outdoor Inc. (VSTO)

$ 7.66   0.16 (+2.13%) Volume: 1.11m 6:30 PM EST Dec 13, 2019
After Hours:  $ 7.66 0.00 (0.00%) Volume: 8.06k 5:14 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 7.50 7.9063 7.36 7.66 1.11m 0.16 2.13% 7.66 8.57m 5,835
12/12/19 7.64 7.80 7.50 7.50 597.96k -0.21 -2.72% 7.50 4.54m 3,605
12/11/19 8.11 8.20 7.70 7.71 392.36k -0.34 -4.22% 7.71 3.06m 3,810
12/10/19 8.15 8.24 8.0031 8.05 625.45k -0.11 -1.35% 8.05 5.06m 3,639
12/09/19 8.13 8.26 8.10 8.16 340.62k -0.04 -0.49% 8.16 2.78m 3,351
12/06/19 8.20 8.465 8.19 8.20 464.52k 0.11 1.36% 8.20 3.84m 4,825
12/05/19 8.00 8.12 7.96 8.09 776.93k 0.20 2.53% 8.09 6.27m 3,135
12/04/19 8.03 8.17 7.88 7.89 584.2k -0.13 -1.62% 7.89 4.66m 3,571
12/03/19 8.04 8.09 7.95 8.02 292.65k -0.12 -1.47% 8.02 2.35m 3,357
12/02/19 8.34 8.41 8.10 8.14 549.31k -0.14 -1.69% 8.14 4.52m 4,544
11/29/19 8.39 8.47 8.22 8.28 227.43k -0.18 -2.13% 8.28 1.89m 2,198
11/27/19 8.71 8.81 8.41 8.46 373.74k -0.20 -2.31% 8.46 3.18m 3,476
11/26/19 8.80 8.93 8.63 8.66 449.46k -0.14 -1.59% 8.66 3.93m 3,921
11/25/19 8.65 8.88 8.56 8.80 475.36k 0.18 2.09% 8.80 4.18m 4,087
11/22/19 8.68 8.79 8.61 8.62 351.47k 0.04 0.47% 8.62 3.04m 2,932
11/21/19 8.80 8.80 8.36 8.58 735.71k -0.15 -1.72% 8.58 6.3m 4,824
11/20/19 8.99 9.08 8.72 8.73 525.45k -0.30 -3.32% 8.73 4.63m 4,277
11/19/19 9.13 9.23 9.01 9.03 377.05k -0.16 -1.74% 9.03 3.42m 3,776
11/18/19 9.38 9.38 9.095 9.19 471.99k -0.15 -1.61% 9.19 4.35m 4,269
11/15/19 9.55 9.58 9.24 9.34 596.23k -0.16 -1.68% 9.34 5.57m 4,338