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 -0.05 (-0.14%)
Official Closing 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 (%)
Aug 30, 2019 5.550 5.740 5.340 5.590 1,157,700 +0.10(+1.82%)
Aug 29, 2019 5.310 5.630 5.290 5.490 832,669 +0.24(+4.57%)
Aug 28, 2019 5.070 5.310 5.050 5.250 691,572 +0.14(+2.74%)
Aug 27, 2019 5.300 5.300 5.080 5.110 606,355 -0.15(-2.85%)
Aug 26, 2019 5.140 5.410 5.020 5.260 943,423 +0.19(+3.75%)
Aug 23, 2019 5.330 5.330 4.910 5.070 1,125,900 -0.26(-4.88%)
Aug 22, 2019 5.070 5.440 5.000 5.330 934,922 +0.27(+5.34%)
Aug 21, 2019 5.050 5.095 4.760 5.060 946,888 +0.15(+3.05%)
Aug 20, 2019 4.820 5.010 4.620 4.910 1,240,133 +0.19(+4.03%)
Aug 19, 2019 4.600 4.820 4.520 4.720 843,680 +0.18(+3.96%)
Aug 16, 2019 4.470 4.630 4.390 4.540 799,800 +0.13(+2.95%)
Aug 15, 2019 4.690 4.770 4.300 4.410 1,329,239 -0.24(-5.16%)
Aug 14, 2019 4.930 4.950 4.587 4.650 694,688 -0.32(-6.44%)
Aug 13, 2019 5.050 5.260 4.905 4.970 826,340 -0.03(-0.60%)
Aug 12, 2019 5.270 5.340 4.990 5.000 1,052,769 -0.33(-6.19%)
Aug 09, 2019 5.760 5.790 5.050 5.330 1,472,100 -0.47(-8.10%)
Aug 08, 2019 6.410 6.540 5.400 5.800 2,334,723 -1.59(-21.52%)
Aug 07, 2019 7.340 7.460 7.140 7.390 714,616 -0.06(-0.81%)
Aug 06, 2019 7.600 7.700 7.300 7.450 740,430 -0.08(-1.06%)
Aug 05, 2019 7.500 7.580 7.250 7.530 649,774 +0.15(+2.03%)
Aug 02, 2019 7.250 7.450 7.160 7.380 422,100 +0.09(+1.23%)
Aug 01, 2019 7.200 7.530 7.090 7.290 950,704 +0.09(+1.25%)
Jul 31, 2019 7.060 7.625 7.060 7.200 699,835 +0.16(+2.27%)
Jul 30, 2019 6.900 7.040 6.750 7.040 487,681 +0.14(+2.03%)
Jul 29, 2019 6.960 7.020 6.810 6.900 600,019 -0.09(-1.29%)
Jul 26, 2019 6.940 7.060 6.890 6.990 586,400 +0.04(+0.58%)
Jul 25, 2019 7.180 7.220 6.810 6.950 734,495 -0.24(-3.34%)
Jul 24, 2019 7.240 7.305 7.120 7.190 381,133 -0.06(-0.83%)
Jul 23, 2019 7.280 7.380 7.200 7.250 392,550 +0.02(+0.28%)
Jul 22, 2019 7.540 7.570 7.100 7.230 736,696 -0.28(-3.73%)
Jul 19, 2019 7.680 7.720 7.428 7.510 626,200 -0.18(-2.34%)
Jul 18, 2019 8.050 8.050 7.620 7.690 603,689 -0.38(-4.71%)
Jul 17, 2019 8.520 8.620 7.965 8.070 652,090 -0.45(-5.28%)
Jul 16, 2019 8.420 8.720 8.310 8.520 416,649 +0.05(+0.59%)
Jul 15, 2019 8.580 8.670 8.390 8.470 274,881 -0.11(-1.28%)
Jul 12, 2019 8.380 8.620 8.320 8.580 428,200 +0.21(+2.51%)
Jul 11, 2019 8.400 8.560 8.280 8.370 316,627 -0.04(-0.48%)
Jul 10, 2019 8.550 8.580 8.330 8.410 497,128 -0.09(-1.06%)
Jul 09, 2019 8.680 8.680 8.210 8.500 681,506 -0.20(-2.30%)
Jul 08, 2019 8.820 9.440 8.590 8.700 601,676 -0.12(-1.36%)
Jul 05, 2019 9.180 9.240 8.669 8.820 406,600 -0.42(-4.55%)
Jul 03, 2019 9.070 9.240 9.040 9.240 214,500 +0.18(+1.99%)
Jul 02, 2019 8.950 9.070 8.820 9.060 385,350 +0.12(+1.34%)
Jul 01, 2019 8.910 9.100 8.770 8.940 358,831 +0.06(+0.68%)
Jun 28, 2019 8.460 8.930 8.460 8.880 650,800 +0.42(+4.96%)
Jun 27, 2019 8.420 8.550 8.400 8.460 351,782 +0.05(+0.59%)
Jun 26, 2019 8.220 8.430 8.200 8.410 397,484 +0.18(+2.19%)
Jun 25, 2019 8.610 8.690 8.200 8.230 405,702 -0.37(-4.30%)
Jun 24, 2019 8.460 8.750 8.460 8.600 322,976 +0.11(+1.30%)
Jun 21, 2019 8.220 8.520 8.050 8.490 606,100 +0.21(+2.54%)
Jun 20, 2019 8.290 8.460 8.190 8.280 421,402 +0.14(+1.72%)
Jun 19, 2019 8.140 8.360 8.080 8.140 366,169 +0.03(+0.37%)
Jun 18, 2019 8.060 8.205 7.830 8.110 886,202 +0.12(+1.50%)
Jun 17, 2019 8.130 8.195 7.990 7.990 271,052 -0.13(-1.60%)
Jun 14, 2019 8.290 8.330 8.090 8.120 325,200 -0.21(-2.52%)
Jun 13, 2019 8.090 8.350 8.050 8.330 470,898 +0.34(+4.26%)
Jun 12, 2019 8.070 8.140 7.960 7.990 543,962 -0.07(-0.87%)
Jun 11, 2019 8.390 8.430 8.025 8.060 443,641 -0.26(-3.12%)
Jun 10, 2019 8.310 8.530 8.260 8.320 377,585 +0.03(+0.36%)
Jun 07, 2019 8.130 8.350 8.100 8.290 283,900 +0.18(+2.22%)
Jun 06, 2019 8.330 8.330 8.020 8.110 210,133 -0.26(-3.11%)
Jun 05, 2019 8.360 8.415 8.170 8.370 308,309 +0.02(+0.24%)
Jun 04, 2019 7.910 8.395 7.900 8.350 349,988 +0.56(+7.19%)
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.