Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Outdoor Inc (NY: VSTO )

34.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.050 9.170 8.870 8.910 722,772 +0.07(+0.79%)
Feb 27, 2019 9.030 9.270 8.830 8.840 737,620 -0.21(-2.32%)
Feb 26, 2019 9.220 9.380 9.050 9.050 489,367 -0.19(-2.06%)
Feb 25, 2019 9.310 9.563 9.240 9.240 678,750 +0.02(+0.22%)
Feb 22, 2019 9.150 9.490 9.150 9.220 434,300 +0.07(+0.77%)
Feb 21, 2019 9.280 9.350 9.050 9.150 539,446 -0.15(-1.61%)
Feb 20, 2019 9.600 9.680 9.235 9.300 800,875 -0.30(-3.12%)
Feb 19, 2019 9.320 10.02 9.320 9.600 1,058,415 +0.30(+3.23%)
Feb 15, 2019 9.360 9.470 9.250 9.300 779,500 +0.03(+0.32%)
Feb 14, 2019 9.440 9.500 9.110 9.270 875,734 -0.19(-2.01%)
Feb 13, 2019 9.410 9.770 9.285 9.460 647,430 +0.06(+0.64%)
Feb 12, 2019 9.050 9.610 9.050 9.400 774,710 +0.37(+4.10%)
Feb 11, 2019 8.880 9.070 8.660 9.030 723,746 +0.12(+1.35%)
Feb 08, 2019 8.850 9.100 8.600 8.910 904,800 -0.08(-0.89%)
Feb 07, 2019 10.19 10.21 8.550 8.990 1,864,949 -1.58(-14.95%)
Feb 06, 2019 10.57 10.86 10.56 10.57 527,622 -0.06(-0.56%)
Feb 05, 2019 10.21 10.69 10.21 10.63 369,019 +0.38(+3.71%)
Feb 04, 2019 10.03 10.57 10.03 10.25 440,072 +0.23(+2.30%)
Feb 01, 2019 9.990 10.03 9.690 10.02 997,500 +0.04(+0.40%)
Jan 31, 2019 10.30 10.39 9.900 9.980 390,508 -0.30(-2.92%)
Jan 30, 2019 10.30 10.45 10.12 10.28 333,840 -0.01(-0.10%)
Jan 29, 2019 10.59 10.59 10.17 10.29 399,101 -0.29(-2.74%)
Jan 28, 2019 10.98 10.98 10.56 10.58 310,388 -0.43(-3.91%)
Jan 25, 2019 11.08 11.29 10.96 11.01 416,400 +0.01(+0.09%)
Jan 24, 2019 11.14 11.25 10.95 11.00 293,874 -0.15(-1.35%)
Jan 23, 2019 11.39 11.49 11.02 11.15 376,856 -0.26(-2.28%)
Jan 22, 2019 11.83 11.91 11.37 11.41 338,698 -0.43(-3.63%)
Jan 18, 2019 11.96 12.17 11.81 11.84 295,500 -0.08(-0.67%)
Jan 17, 2019 11.82 12.02 11.77 11.92 330,701 +0.09(+0.76%)
Jan 16, 2019 11.71 11.88 11.59 11.83 340,959 +0.09(+0.77%)
Jan 15, 2019 11.98 12.01 11.69 11.74 244,240 -0.23(-1.92%)
Jan 14, 2019 11.75 12.28 11.75 11.97 454,695 +0.16(+1.35%)
Jan 11, 2019 12.00 12.00 11.67 11.81 413,100 -0.24(-1.99%)
Jan 10, 2019 12.06 12.29 11.98 12.05 222,275 -0.16(-1.31%)
Jan 09, 2019 11.97 12.27 11.83 12.21 293,675 +0.25(+2.09%)
Jan 08, 2019 11.99 12.15 11.73 11.96 417,057 +0.04(+0.34%)
Jan 07, 2019 11.78 12.19 11.54 11.92 508,598 +0.13(+1.10%)
Jan 04, 2019 11.43 11.80 11.36 11.79 475,500 +0.44(+3.88%)
Jan 03, 2019 11.60 11.60 11.16 11.35 610,870 -0.36(-3.07%)
Jan 02, 2019 11.23 11.95 11.21 11.71 509,000 +0.36(+3.17%)
Dec 31, 2018 11.24 11.38 11.00 11.35 558,500 +0.13(+1.16%)
Dec 28, 2018 10.75 11.33 10.75 11.22 643,700 +0.44(+4.08%)
Dec 27, 2018 10.38 10.79 10.36 10.78 668,204 +0.26(+2.47%)
Dec 26, 2018 10.28 10.55 10.19 10.52 459,816 +0.27(+2.63%)
Dec 24, 2018 9.970 10.51 9.865 10.25 284,800 +0.28(+2.81%)
Dec 21, 2018 10.20 10.20 9.830 9.970 1,108,400 -0.25(-2.45%)
Dec 20, 2018 10.36 10.65 10.17 10.22 433,906 -0.18(-1.73%)
Dec 19, 2018 10.81 10.95 10.32 10.40 448,378 -0.42(-3.88%)
Dec 18, 2018 10.91 11.09 10.82 10.82 408,632 -0.03(-0.28%)
Dec 17, 2018 10.61 11.01 10.55 10.85 596,609 +0.20(+1.88%)
Dec 14, 2018 10.36 10.87 10.36 10.65 503,100 +0.25(+2.40%)
Dec 13, 2018 10.65 10.69 10.17 10.40 535,704 -0.24(-2.26%)
Dec 12, 2018 10.60 10.82 10.49 10.64 341,337 +0.11(+1.04%)
Dec 11, 2018 10.60 10.67 10.45 10.53 415,232 +0.10(+0.96%)
Dec 10, 2018 10.69 10.72 10.28 10.43 578,069 -0.29(-2.71%)
Dec 07, 2018 11.24 11.49 10.72 10.72 623,200 -0.35(-3.16%)
Dec 06, 2018 10.62 11.22 10.50 11.07 612,444 +0.40(+3.75%)
Dec 04, 2018 11.02 11.15 10.63 10.67 693,400 -0.39(-3.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.