Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Outdoor Inc (NY: VSTO )

44.09 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2020 19.10 20.90 19.10 20.18 2,854,074 +1.08(+5.65%)
Sep 29, 2020 19.10 19.70 19.03 19.10 547,148 -0.10(-0.52%)
Sep 28, 2020 19.85 19.94 18.59 19.20 1,509,291 +0.27(+1.43%)
Sep 25, 2020 19.07 19.17 18.61 18.93 1,016,300 -0.13(-0.68%)
Sep 24, 2020 19.46 19.69 18.53 19.06 1,760,497 -0.23(-1.19%)
Sep 23, 2020 21.78 21.78 18.83 19.29 2,550,453 -2.56(-11.72%)
Sep 22, 2020 19.37 22.09 19.25 21.85 2,423,684 +2.52(+13.04%)
Sep 21, 2020 18.90 19.55 18.72 19.33 889,166 +0.38(+2.01%)
Sep 18, 2020 19.19 19.50 18.44 18.95 1,677,400 -0.04(-0.21%)
Sep 17, 2020 19.00 19.25 18.66 18.99 1,034,870 -0.41(-2.11%)
Sep 16, 2020 19.51 19.58 19.03 19.40 709,604 -0.11(-0.56%)
Sep 15, 2020 19.44 19.74 18.96 19.51 736,501 +0.13(+0.67%)
Sep 14, 2020 19.45 19.66 18.46 19.38 1,187,617 -0.05(-0.26%)
Sep 11, 2020 19.41 20.04 18.61 19.43 1,227,300 +1.22(+6.70%)
Sep 10, 2020 18.25 18.52 17.86 18.21 553,738 +0.12(+0.66%)
Sep 09, 2020 18.17 18.44 17.07 18.09 1,281,470 -0.25(-1.36%)
Sep 08, 2020 18.05 18.94 17.76 18.34 695,045 -0.16(-0.86%)
Sep 04, 2020 18.53 19.10 17.66 18.50 1,181,200 +0.45(+2.49%)
Sep 03, 2020 19.28 19.35 17.53 18.05 1,851,313 -1.38(-7.10%)
Sep 02, 2020 20.52 20.91 19.01 19.43 1,132,771 -0.86(-4.24%)
Sep 01, 2020 19.36 20.93 19.36 20.29 1,267,739 +0.88(+4.53%)
Aug 31, 2020 19.35 19.61 18.85 19.41 733,178 +0.03(+0.15%)
Aug 28, 2020 19.50 20.05 19.32 19.38 814,500 +0.00(+0.00%)
Aug 27, 2020 20.59 20.76 18.81 19.38 1,114,665 -0.94(-4.63%)
Aug 26, 2020 19.90 20.71 19.78 20.32 1,008,747 +0.58(+2.94%)
Aug 25, 2020 20.61 20.74 19.35 19.74 1,052,887 -0.83(-4.04%)
Aug 24, 2020 20.66 20.98 20.25 20.57 724,399 -0.09(-0.44%)
Aug 21, 2020 20.68 21.05 20.45 20.66 958,200 -0.16(-0.77%)
Aug 20, 2020 21.53 21.53 20.44 20.82 1,102,913 -0.89(-4.10%)
Aug 19, 2020 22.07 22.38 21.54 21.71 656,648 -0.55(-2.47%)
Aug 18, 2020 21.91 22.37 21.71 22.26 672,462 +0.12(+0.54%)
Aug 17, 2020 22.55 22.56 21.51 22.14 1,234,895 -0.41(-1.82%)
Aug 14, 2020 22.29 22.56 21.71 22.55 899,100 +0.33(+1.49%)
Aug 13, 2020 21.33 22.45 21.15 22.22 1,091,374 +0.97(+4.56%)
Aug 12, 2020 20.60 21.83 20.57 21.25 1,060,654 +0.91(+4.47%)
Aug 11, 2020 22.28 22.60 20.21 20.34 1,486,121 -1.90(-8.54%)
Aug 10, 2020 21.48 22.45 21.26 22.24 2,040,300 +1.08(+5.10%)
Aug 07, 2020 20.80 21.54 20.56 21.16 1,709,800 +0.91(+4.49%)
Aug 06, 2020 22.06 22.29 19.74 20.25 4,335,116 +2.01(+11.02%)
Aug 05, 2020 18.33 18.80 18.01 18.24 2,305,823 +0.07(+0.39%)
Aug 04, 2020 18.73 18.73 17.58 18.17 1,486,765 -0.07(-0.38%)
Aug 03, 2020 17.38 18.36 17.17 18.24 1,866,531 +1.09(+6.36%)
Jul 31, 2020 16.94 17.20 16.41 17.15 835,400 +0.24(+1.42%)
Jul 30, 2020 16.79 16.97 15.75 16.91 851,775 -0.10(-0.59%)
Jul 29, 2020 16.33 17.48 16.31 17.01 1,392,649 +0.66(+4.04%)
Jul 28, 2020 15.81 16.55 15.74 16.35 1,181,877 +0.57(+3.61%)
Jul 27, 2020 15.23 15.88 15.02 15.78 647,804 +0.77(+5.13%)
Jul 24, 2020 15.25 15.27 14.71 15.01 708,700 -0.20(-1.31%)
Jul 23, 2020 15.71 15.92 15.15 15.21 695,559 -0.52(-3.31%)
Jul 22, 2020 16.01 16.01 15.29 15.73 962,006 -0.24(-1.50%)
Jul 21, 2020 14.75 16.31 14.75 15.97 1,655,888 +1.34(+9.16%)
Jul 20, 2020 14.85 14.98 14.41 14.63 542,488 -0.18(-1.22%)
Jul 17, 2020 15.09 15.18 14.63 14.81 615,700 -0.18(-1.20%)
Jul 16, 2020 14.61 15.36 14.56 14.99 677,802 +0.36(+2.46%)
Jul 15, 2020 14.47 14.82 14.12 14.63 734,784 +0.36(+2.52%)
Jul 14, 2020 13.66 14.49 13.56 14.27 925,840 +0.67(+4.93%)
Jul 13, 2020 14.88 14.88 13.57 13.60 1,435,574 -1.06(-7.23%)
Jul 10, 2020 14.91 15.05 14.52 14.66 783,900 -0.25(-1.68%)
Jul 09, 2020 15.66 15.75 14.71 14.91 985,469 -0.57(-3.68%)
Jul 08, 2020 14.85 15.48 14.31 15.48 1,455,831 +0.24(+1.57%)
Jul 07, 2020 15.38 16.03 15.21 15.24 1,151,155 -0.09(-0.59%)
Jul 06, 2020 15.50 16.11 15.12 15.33 1,170,203 +0.07(+0.46%)
Jul 02, 2020 15.40 15.54 15.06 15.26 1,325,000 +0.29(+1.94%)
Jul 01, 2020 14.57 15.27 14.05 14.97 1,666,000 +0.52(+3.60%)
Jun 30, 2020 14.12 14.74 14.12 14.45 1,946,750 +0.15(+1.05%)
Jun 29, 2020 14.21 14.45 13.95 14.30 2,560,623 +0.22(+1.56%)
Jun 26, 2020 13.62 14.16 13.29 14.08 1,379,900 +0.37(+2.70%)
Jun 25, 2020 13.37 13.73 13.16 13.71 1,493,663 +0.44(+3.32%)
Jun 24, 2020 13.88 13.99 12.86 13.27 1,466,131 -0.89(-6.29%)
Jun 23, 2020 12.98 14.39 12.89 14.16 2,080,803 +1.17(+9.01%)
Jun 22, 2020 13.14 13.44 12.85 12.99 1,674,879 +0.10(+0.78%)
Jun 19, 2020 12.80 13.02 12.40 12.89 3,200,400 +0.27(+2.14%)
Jun 18, 2020 11.96 12.65 11.62 12.62 2,585,985 +0.50(+4.13%)
Jun 17, 2020 12.15 12.38 11.89 12.12 1,460,752 +0.08(+0.66%)
Jun 16, 2020 12.00 12.09 11.55 12.04 1,329,541 +0.23(+1.95%)
Jun 15, 2020 10.84 11.92 10.59 11.81 1,266,065 +0.87(+7.95%)
Jun 12, 2020 11.20 11.31 10.56 10.94 1,132,500 +0.10(+0.92%)
Jun 11, 2020 10.75 11.22 10.52 10.84 1,178,854 -0.39(-3.47%)
Jun 10, 2020 11.71 11.92 11.15 11.23 1,015,559 -0.36(-3.11%)
Jun 09, 2020 11.94 11.95 11.20 11.59 1,083,707 -0.38(-3.17%)
Jun 08, 2020 11.49 12.09 11.35 11.97 1,734,075 +0.73(+6.49%)
Jun 05, 2020 11.18 11.68 11.15 11.24 1,378,400 +0.17(+1.54%)
Jun 04, 2020 10.74 11.16 10.35 11.07 1,471,620 +0.34(+3.17%)
Jun 03, 2020 11.81 11.94 10.36 10.73 2,455,503 -0.73(-6.37%)
Jun 02, 2020 11.20 11.95 10.83 11.46 4,438,832 +0.80(+7.50%)
Jun 01, 2020 10.56 11.96 10.41 10.66 5,011,790 +0.95(+9.78%)
May 29, 2020 9.210 9.740 9.110 9.710 918,100 +0.42(+4.52%)
May 28, 2020 9.220 9.950 9.190 9.290 1,275,024 +0.03(+0.32%)
May 27, 2020 9.340 9.340 8.270 9.260 1,696,961 +0.01(+0.11%)
May 26, 2020 8.500 9.600 8.460 9.250 2,121,272 +1.09(+13.36%)
May 22, 2020 7.970 8.260 7.860 8.160 776,400 +0.26(+3.29%)
May 21, 2020 7.480 7.930 7.370 7.900 849,461 +0.44(+5.90%)
May 20, 2020 7.830 7.940 7.380 7.460 714,826 -0.23(-2.99%)
May 19, 2020 7.780 7.950 7.550 7.690 719,724 -0.08(-1.03%)
May 18, 2020 7.800 8.090 7.444 7.770 1,279,097 +0.09(+1.17%)
May 15, 2020 7.310 7.710 7.250 7.680 2,052,600 +0.51(+7.11%)
May 14, 2020 6.920 7.180 6.810 7.170 1,066,761 +0.07(+0.99%)
May 13, 2020 7.200 7.320 6.800 7.100 1,533,876 -0.15(-2.07%)
May 12, 2020 7.490 7.500 7.030 7.250 2,061,843 -0.15(-2.03%)
May 11, 2020 6.950 7.770 6.820 7.400 2,629,224 +0.36(+5.11%)
May 08, 2020 7.120 7.158 6.520 7.040 3,481,100 -0.05(-0.71%)
May 07, 2020 8.730 8.730 6.660 7.090 6,368,993 -2.61(-26.91%)
May 06, 2020 9.750 10.01 9.630 9.700 825,923 -0.02(-0.21%)
May 05, 2020 9.760 10.33 9.700 9.720 587,149 +0.02(+0.21%)
May 04, 2020 9.850 10.10 9.590 9.700 622,339 -0.14(-1.42%)
May 01, 2020 10.00 10.00 9.560 9.840 631,300 -0.28(-2.77%)
Apr 30, 2020 10.47 10.64 10.12 10.12 853,779 -0.37(-3.53%)
Apr 29, 2020 10.24 10.80 9.960 10.49 1,587,142 +0.53(+5.32%)
Apr 28, 2020 10.35 10.41 9.540 9.960 747,228 -0.14(-1.39%)
Apr 27, 2020 9.850 10.36 9.520 10.10 1,172,695 +0.54(+5.65%)
Apr 24, 2020 9.460 9.720 9.290 9.560 487,000 +0.13(+1.38%)
Apr 23, 2020 9.420 9.765 9.290 9.430 507,443 +0.02(+0.21%)
Apr 22, 2020 9.720 9.800 9.060 9.410 633,354 -0.10(-1.05%)
Apr 21, 2020 8.830 9.690 8.720 9.510 837,097 +0.50(+5.55%)
Apr 20, 2020 9.000 9.330 8.890 9.010 547,946 -0.15(-1.64%)
Apr 17, 2020 9.040 9.590 8.880 9.160 695,700 +0.07(+0.77%)
Apr 16, 2020 9.130 9.390 8.750 9.090 557,634 -0.03(-0.33%)
Apr 15, 2020 9.120 9.456 8.490 9.120 647,904 -0.31(-3.29%)
Apr 14, 2020 9.500 9.710 9.250 9.430 913,538 +0.18(+1.95%)
Apr 13, 2020 8.840 9.260 8.570 9.250 860,015 +0.30(+3.35%)
Apr 09, 2020 8.440 8.985 8.170 8.950 721,300 +0.72(+8.75%)
Apr 08, 2020 7.830 8.300 7.720 8.230 828,634 +0.47(+6.06%)
Apr 07, 2020 8.740 8.950 7.650 7.760 931,964 -0.85(-9.87%)
Apr 06, 2020 9.500 9.520 8.500 8.610 850,284 -0.72(-7.72%)
Apr 03, 2020 9.140 9.380 8.650 9.330 641,800 +0.09(+0.97%)
Apr 02, 2020 9.150 9.500 8.690 9.240 845,009 -0.13(-1.39%)
Apr 01, 2020 8.780 9.710 8.590 9.370 1,308,023 +0.57(+6.48%)
Mar 31, 2020 8.220 9.090 8.210 8.800 1,576,164 +0.66(+8.11%)
Mar 30, 2020 8.090 8.480 7.770 8.140 683,966 +0.13(+1.62%)
Mar 27, 2020 7.360 8.280 7.260 8.010 1,197,800 +0.45(+5.95%)
Mar 26, 2020 7.470 7.740 7.215 7.560 775,761 +0.23(+3.14%)
Mar 25, 2020 7.990 8.500 7.260 7.330 1,025,747 -0.71(-8.83%)
Mar 24, 2020 8.300 8.950 7.500 8.040 1,440,517 +0.06(+0.75%)
Mar 23, 2020 7.160 8.000 6.700 7.980 1,464,955 +0.98(+14.00%)
Mar 20, 2020 7.470 7.510 6.430 7.000 1,345,400 -0.37(-5.02%)
Mar 19, 2020 6.450 7.620 5.850 7.370 967,502 +1.10(+17.54%)
Mar 18, 2020 7.990 9.280 5.980 6.270 1,613,273 -1.85(-22.78%)
Mar 17, 2020 6.160 8.260 5.985 8.120 1,804,832 +2.22(+37.63%)
Mar 16, 2020 4.350 6.546 4.350 5.900 1,210,376 +0.43(+7.86%)
Mar 13, 2020 5.400 5.690 5.005 5.470 701,800 +0.54(+10.95%)
Mar 12, 2020 4.470 5.240 4.290 4.930 783,653 +0.13(+2.71%)
Mar 11, 2020 5.470 5.500 4.770 4.800 509,937 -0.77(-13.82%)
Mar 10, 2020 5.690 5.760 5.055 5.570 650,212 +0.13(+2.39%)
Mar 09, 2020 5.690 5.750 5.440 5.440 585,394 -0.84(-13.38%)
Mar 06, 2020 6.450 6.633 6.130 6.280 886,900 -0.43(-6.41%)
Mar 05, 2020 7.040 7.140 6.650 6.710 774,646 -0.56(-7.70%)
Mar 04, 2020 7.250 7.400 7.180 7.270 584,701 +0.13(+1.82%)
Mar 03, 2020 7.410 7.629 7.000 7.140 633,213 -0.27(-3.64%)
Mar 02, 2020 7.450 7.520 7.100 7.410 464,585 +0.06(+0.82%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
Feb 03, 2020 7.500 7.670 7.430 7.660 578,312 +0.23(+3.10%)
Jan 31, 2020 7.300 7.500 7.260 7.430 485,100 +0.05(+0.68%)
Jan 30, 2020 7.160 7.380 7.150 7.380 437,894 +0.08(+1.10%)
Jan 29, 2020 7.250 7.400 7.180 7.300 393,675 +0.09(+1.25%)
Jan 28, 2020 7.010 7.230 6.930 7.210 451,202 +0.24(+3.44%)
Jan 27, 2020 7.040 7.200 6.970 6.970 297,844 -0.24(-3.33%)
Jan 24, 2020 7.330 7.330 7.050 7.210 405,400 -0.09(-1.23%)
Jan 23, 2020 7.350 7.425 7.130 7.300 390,691 -0.10(-1.35%)
Jan 22, 2020 7.440 7.530 7.305 7.400 857,633 -0.04(-0.54%)
Jan 21, 2020 7.370 7.455 7.340 7.440 329,858 +0.00(+0.00%)
Jan 17, 2020 7.630 7.750 7.410 7.440 423,200 -0.13(-1.72%)
Jan 16, 2020 7.390 7.710 7.360 7.570 324,586 +0.26(+3.56%)
Jan 15, 2020 7.110 7.350 7.050 7.310 935,567 +0.14(+1.95%)
Jan 14, 2020 7.020 7.260 6.930 7.170 491,896 +0.13(+1.85%)
Jan 13, 2020 6.820 7.080 6.730 7.040 410,450 +0.23(+3.38%)
Jan 10, 2020 7.010 7.090 6.785 6.810 496,700 -0.21(-2.99%)
Jan 09, 2020 7.010 7.070 6.930 7.020 383,691 +0.00(+0.00%)
Jan 08, 2020 7.100 7.160 6.960 7.020 347,370 -0.08(-1.13%)
Jan 07, 2020 7.250 7.260 6.990 7.100 283,285 -0.13(-1.80%)
Jan 06, 2020 6.980 7.250 6.910 7.230 260,855 +0.15(+2.12%)
Jan 03, 2020 7.000 7.190 6.870 7.080 594,000 -0.01(-0.14%)
Jan 02, 2020 7.560 7.560 7.040 7.090 555,129 -0.39(-5.21%)
Dec 31, 2019 7.220 7.530 7.150 7.480 984,500 +0.23(+3.17%)
Dec 30, 2019 7.310 7.480 7.150 7.250 759,283 -0.08(-1.09%)
Dec 27, 2019 7.650 7.660 7.330 7.330 359,300 -0.27(-3.55%)
Dec 26, 2019 7.770 7.770 7.460 7.600 274,086 -0.11(-1.43%)
Dec 24, 2019 7.640 7.770 7.560 7.710 146,700 +0.05(+0.65%)
Dec 23, 2019 7.580 7.680 7.380 7.660 311,543 +0.05(+0.66%)
Dec 20, 2019 7.680 7.716 7.500 7.610 1,123,000 -0.03(-0.39%)
Dec 19, 2019 7.610 7.660 7.510 7.640 438,082 +0.01(+0.13%)
Dec 18, 2019 7.680 7.730 7.570 7.630 259,579 -0.04(-0.52%)
Dec 17, 2019 7.710 7.740 7.560 7.670 269,366 -0.05(-0.65%)
Dec 16, 2019 7.740 7.920 7.690 7.720 487,361 +0.06(+0.78%)
Dec 13, 2019 7.500 7.906 7.360 7.660 1,114,300 +0.16(+2.13%)
Dec 12, 2019 7.640 7.800 7.500 7.500 597,956 -0.21(-2.72%)
Dec 11, 2019 8.110 8.200 7.700 7.710 392,358 -0.34(-4.22%)
Dec 10, 2019 8.150 8.240 8.003 8.050 625,452 -0.11(-1.35%)
Dec 09, 2019 8.130 8.260 8.100 8.160 340,620 -0.04(-0.49%)
Dec 06, 2019 8.200 8.465 8.190 8.200 464,500 +0.11(+1.36%)
Dec 05, 2019 8.000 8.120 7.960 8.090 776,933 +0.20(+2.53%)
Dec 04, 2019 8.030 8.170 7.880 7.890 584,203 -0.13(-1.62%)
Dec 03, 2019 8.040 8.090 7.950 8.020 292,654 -0.12(-1.47%)
Dec 02, 2019 8.340 8.410 8.100 8.140 549,310 -0.14(-1.69%)
Nov 29, 2019 8.390 8.470 8.220 8.280 227,400 -0.18(-2.13%)
Nov 27, 2019 8.710 8.810 8.410 8.460 373,700 -0.20(-2.31%)
Nov 26, 2019 8.800 8.930 8.630 8.660 449,460 -0.14(-1.59%)
Nov 25, 2019 8.650 8.880 8.560 8.800 475,355 +0.18(+2.09%)
Nov 22, 2019 8.680 8.790 8.610 8.620 351,400 +0.04(+0.47%)
Nov 21, 2019 8.800 8.800 8.360 8.580 735,707 -0.15(-1.72%)
Nov 20, 2019 8.990 9.080 8.720 8.730 525,451 -0.30(-3.32%)
Nov 19, 2019 9.130 9.230 9.010 9.030 365,399 -0.16(-1.74%)
Nov 18, 2019 9.380 9.380 9.095 9.190 471,992 -0.15(-1.61%)
Nov 15, 2019 9.550 9.580 9.240 9.340 596,200 -0.16(-1.68%)
Nov 14, 2019 9.820 9.870 9.480 9.500 965,687 -0.34(-3.46%)
Nov 13, 2019 9.570 9.960 9.480 9.840 1,966,447 +0.23(+2.39%)
Nov 12, 2019 9.900 9.930 9.510 9.610 933,321 -0.29(-2.93%)
Nov 11, 2019 9.670 10.10 9.650 9.900 1,028,329 +0.23(+2.38%)
Nov 08, 2019 8.990 9.740 8.900 9.670 1,888,600 +0.62(+6.85%)
Nov 07, 2019 7.150 9.210 7.150 9.050 3,069,618 +2.15(+31.16%)
Nov 06, 2019 6.990 7.050 6.880 6.900 1,357,407 -0.10(-1.43%)
Nov 05, 2019 6.980 7.100 6.920 7.000 1,370,756 +0.05(+0.72%)
Nov 04, 2019 6.770 7.030 6.720 6.950 964,423 +0.28(+4.20%)
Nov 01, 2019 6.700 6.860 6.610 6.670 1,036,500 -0.03(-0.45%)
Oct 31, 2019 6.600 6.770 6.530 6.700 765,929 +0.05(+0.75%)
Oct 30, 2019 6.650 6.690 6.530 6.650 591,288 +0.00(+0.00%)
Oct 29, 2019 6.540 6.700 6.480 6.650 1,329,890 +0.05(+0.76%)
Oct 28, 2019 6.560 6.660 6.560 6.600 1,539,282 +0.04(+0.61%)
Oct 25, 2019 6.660 6.730 6.520 6.560 1,088,700 -0.13(-1.94%)
Oct 24, 2019 6.650 6.720 6.490 6.690 401,982 +0.04(+0.60%)
Oct 23, 2019 6.510 6.680 6.390 6.650 458,805 +0.15(+2.31%)
Oct 22, 2019 6.380 6.565 6.210 6.500 452,217 +0.10(+1.56%)
Oct 21, 2019 6.400 6.580 6.355 6.400 411,016 +0.07(+1.11%)
Oct 18, 2019 6.450 6.510 6.310 6.330 244,600 -0.13(-2.01%)
Oct 17, 2019 6.430 6.530 6.410 6.460 280,986 +0.07(+1.10%)
Oct 16, 2019 6.380 6.490 6.340 6.390 347,129 -0.01(-0.16%)
Oct 15, 2019 6.430 6.490 6.300 6.400 575,072 +0.02(+0.31%)
Oct 14, 2019 6.300 6.460 6.230 6.380 453,246 +0.07(+1.11%)
Oct 11, 2019 6.140 6.440 6.130 6.310 1,010,100 +0.15(+2.44%)
Oct 10, 2019 6.020 6.270 6.010 6.160 461,462 +0.16(+2.67%)
Oct 09, 2019 5.940 6.200 5.910 6.000 463,108 +0.16(+2.74%)
Oct 08, 2019 5.710 5.870 5.610 5.840 854,541 +0.07(+1.21%)
Oct 07, 2019 5.800 5.850 5.730 5.770 401,405 -0.09(-1.54%)
Oct 04, 2019 5.740 5.860 5.520 5.860 380,500 +0.12(+2.09%)
Oct 03, 2019 5.830 5.830 5.580 5.740 343,183 -0.14(-2.38%)
Oct 02, 2019 6.090 6.090 5.790 5.880 468,170 -0.24(-3.92%)
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.