Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Jun 03, 2019 7.610 7.890 7.465 7.790 540,114 +0.12(+1.56%)
May 31, 2019 7.970 8.010 7.620 7.670 508,000 -0.42(-5.19%)
May 30, 2019 8.240 8.300 7.960 8.090 574,322 -0.17(-2.06%)
May 29, 2019 8.750 8.760 8.170 8.260 702,029 -0.55(-6.24%)
May 28, 2019 8.980 9.050 8.790 8.810 404,918 -0.19(-2.11%)
May 24, 2019 8.950 9.090 8.910 9.000 282,600 +0.13(+1.47%)
May 23, 2019 8.580 8.950 8.560 8.870 814,480 +0.21(+2.42%)
May 22, 2019 8.580 8.890 8.565 8.660 616,421 +0.00(+0.00%)
May 21, 2019 8.860 9.000 8.650 8.660 633,021 -0.21(-2.37%)
May 20, 2019 9.010 9.060 8.775 8.870 447,031 -0.21(-2.31%)
May 17, 2019 9.460 9.570 9.010 9.080 565,400 -0.48(-5.02%)
May 16, 2019 9.510 9.850 9.425 9.560 469,799 +0.10(+1.06%)
May 15, 2019 9.560 9.660 9.310 9.460 481,380 -0.23(-2.37%)
May 14, 2019 9.770 9.770 9.490 9.690 674,566 -0.08(-0.82%)
May 13, 2019 9.940 10.08 9.675 9.770 674,139 -0.38(-3.74%)
May 10, 2019 9.890 10.42 9.582 10.15 914,700 +0.91(+9.85%)
May 09, 2019 8.120 9.290 7.790 9.240 874,226 +0.45(+5.12%)
May 08, 2019 8.980 9.160 8.740 8.790 996,543 -0.29(-3.19%)
May 07, 2019 9.410 9.520 8.990 9.080 437,524 -0.46(-4.82%)
May 06, 2019 9.290 9.600 9.220 9.540 395,288 +0.09(+0.95%)
May 03, 2019 9.220 9.450 8.990 9.450 450,700 +0.22(+2.38%)
May 02, 2019 8.620 9.265 8.620 9.230 586,967 +0.58(+6.71%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.