STOCKS TRADE HIGHER AFTER GDP, JOBS DATA

U.S. weekly jobless claims come in higher than expected at 400,000: Labor Department

Vista Outdoor Inc. (VSTO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.83+1.78 (+4.57%)

As of 11:23AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	41.10	41.75	39.72	40.83	40.83	715,176
Jul. 28, 2021	38.51	39.54	37.91	39.04	39.04	957,200
Jul. 27, 2021	39.13	39.54	37.70	38.50	38.50	1,173,800
Jul. 26, 2021	39.20	40.70	39.15	39.42	39.42	933,700
Jul. 23, 2021	39.02	39.57	38.85	39.30	39.30	372,100
Jul. 22, 2021	39.89	39.89	38.65	39.07	39.07	534,000
Jul. 21, 2021	40.35	40.93	39.51	39.68	39.68	616,600
Jul. 20, 2021	39.56	40.63	39.09	39.92	39.92	651,900
Jul. 19, 2021	38.46	39.79	37.77	39.26	39.26	856,700
Jul. 16, 2021	40.26	40.64	38.53	39.20	39.20	955,100
Jul. 15, 2021	40.16	40.95	39.80	40.54	40.54	489,000
Jul. 14, 2021	40.97	41.47	39.79	40.12	40.12	701,600
Jul. 13, 2021	41.84	41.84	40.55	40.97	40.97	589,500
Jul. 12, 2021	41.75	42.38	41.24	41.90	41.90	475,900
Jul. 09, 2021	40.62	41.79	40.39	41.71	41.71	564,000
Jul. 08, 2021	39.78	41.31	39.70	40.31	40.31	619,100
Jul. 07, 2021	41.00	41.68	39.83	41.15	41.15	929,200
Jul. 06, 2021	41.30	41.50	39.45	41.14	41.14	1,210,100
Jul. 02, 2021	45.01	45.15	41.10	41.26	41.26	2,423,500
Jul. 01, 2021	46.33	47.23	45.05	45.05	45.05	1,341,800
Jun. 30, 2021	45.39	46.76	45.21	46.28	46.28	771,400
Jun. 29, 2021	44.67	46.29	43.79	45.43	45.43	927,700
Jun. 28, 2021	45.41	45.86	44.33	44.61	44.61	887,900
Jun. 25, 2021	46.28	47.62	45.14	45.18	45.18	1,810,200
Jun. 24, 2021	44.27	45.66	43.65	45.19	45.19	864,400
Jun. 23, 2021	43.58	44.58	42.62	43.88	43.88	654,100
Jun. 22, 2021	43.67	43.89	42.21	43.48	43.48	865,600
Jun. 21, 2021	42.13	44.48	41.81	43.91	43.91	1,170,500
Jun. 18, 2021	40.12	42.33	40.01	41.76	41.76	1,490,000
Jun. 17, 2021	41.82	41.88	38.63	40.35	40.35	1,443,200
Jun. 16, 2021	41.64	42.34	40.82	42.02	42.02	618,400
Jun. 15, 2021	42.80	42.87	41.30	41.86	41.86	747,600
Jun. 14, 2021	43.26	43.83	42.27	42.52	42.52	552,400
Jun. 11, 2021	42.20	43.18	42.20	43.03	43.03	432,500
Jun. 10, 2021	42.70	42.83	41.55	42.13	42.13	584,400
Jun. 09, 2021	43.08	43.20	42.22	42.69	42.69	512,600
Jun. 08, 2021	43.81	44.12	42.75	43.18	43.18	563,500
Jun. 07, 2021	42.44	43.75	42.29	43.63	43.63	729,600
Jun. 04, 2021	43.28	43.44	42.08	42.44	42.44	754,100
Jun. 03, 2021	43.49	43.74	42.87	43.04	43.04	803,500
Jun. 02, 2021	44.36	44.63	43.53	43.89	43.89	826,700
Jun. 01, 2021	44.19	45.00	43.61	44.68	44.68	1,014,300
May 28, 2021	43.68	44.16	42.92	43.59	43.59	981,300
May 27, 2021	41.25	44.93	40.74	43.34	43.34	2,235,500
May 26, 2021	37.86	40.00	37.66	39.96	39.96	1,795,500
May 25, 2021	38.17	38.57	37.35	37.50	37.50	534,300
May 24, 2021	38.34	38.98	38.00	38.04	38.04	630,600
May 21, 2021	37.81	38.12	37.40	37.95	37.95	499,200
May 20, 2021	37.50	37.88	37.01	37.56	37.56	487,700
May 19, 2021	36.00	37.84	35.30	37.40	37.40	1,331,700
May 18, 2021	38.22	39.15	37.17	37.18	37.18	1,582,000
May 17, 2021	37.45	38.21	37.01	37.78	37.78	1,045,700
May 14, 2021	36.53	37.52	36.19	37.45	37.45	784,900
May 13, 2021	35.35	37.11	35.32	36.36	36.36	955,400
May 12, 2021	36.72	36.84	35.36	35.38	35.38	1,123,100
May 11, 2021	34.69	37.00	34.37	36.85	36.85	1,294,600
May 10, 2021	34.51	36.63	34.51	35.63	35.63	1,731,500
May 07, 2021	34.68	35.32	34.30	34.47	34.47	906,600
May 06, 2021	36.09	36.09	32.17	34.51	34.51	2,289,300
May 05, 2021	34.90	35.78	34.43	35.48	35.48	1,579,800
May 04, 2021	34.38	34.65	33.29	34.58	34.58	987,900
May 03, 2021	32.85	34.27	32.46	33.98	33.98	989,300
Apr. 30, 2021	32.71	33.12	32.08	32.61	32.61	1,006,500
Apr. 29, 2021	32.76	33.48	32.46	33.02	33.02	605,000
Apr. 28, 2021	32.87	33.29	32.21	32.60	32.60	523,600
Apr. 27, 2021	33.18	34.25	33.00	33.15	33.15	662,600
Apr. 26, 2021	33.40	33.40	32.53	32.85	32.85	555,900
Apr. 23, 2021	32.29	32.87	32.01	32.66	32.66	524,700
Apr. 22, 2021	32.50	33.33	31.81	32.29	32.29	497,500
Apr. 21, 2021	31.53	32.36	30.81	32.16	32.16	698,400
Apr. 20, 2021	33.42	34.68	31.15	32.00	32.00	1,418,400
Apr. 19, 2021	32.80	33.70	31.98	33.41	33.41	1,151,200
Apr. 16, 2021	32.44	32.50	31.69	31.71	31.71	724,500
Apr. 15, 2021	32.73	32.73	31.78	32.39	32.39	576,400
Apr. 14, 2021	32.77	33.51	32.55	32.68	32.68	485,900
Apr. 13, 2021	32.82	33.51	32.46	32.83	32.83	592,300
Apr. 12, 2021	31.45	32.75	31.30	32.63	32.63	763,600
Apr. 09, 2021	32.21	32.50	31.40	31.66	31.66	744,100
Apr. 08, 2021	33.44	33.86	32.12	32.41	32.41	819,500
Apr. 07, 2021	32.39	32.78	31.52	32.33	32.33	640,400
Apr. 06, 2021	32.45	33.26	32.30	32.69	32.69	568,500
Apr. 05, 2021	33.07	33.33	32.41	32.72	32.72	905,900
Apr. 01, 2021	32.30	33.13	31.90	32.33	32.33	713,100
Mar. 31, 2021	31.20	32.39	31.11	32.07	32.07	1,355,100
Mar. 30, 2021	29.49	30.86	29.24	30.67	30.67	917,200
Mar. 29, 2021	30.57	31.34	29.33	29.49	29.49	760,000
Mar. 26, 2021	30.59	30.91	29.79	30.85	30.85	759,000
Mar. 25, 2021	28.43	30.08	28.22	29.88	29.88	1,116,800
Mar. 24, 2021	32.14	32.24	28.35	28.58	28.58	2,288,000
Mar. 23, 2021	33.31	34.16	31.01	31.48	31.48	1,594,400
Mar. 22, 2021	34.69	35.00	32.57	33.39	33.39	1,302,400
Mar. 19, 2021	33.60	35.26	33.50	34.50	34.50	2,335,700
Mar. 18, 2021	32.21	35.60	32.01	33.05	33.05	3,550,100
Mar. 17, 2021	32.02	32.62	31.51	32.52	32.52	663,900
Mar. 16, 2021	32.45	32.70	31.52	32.49	32.49	525,800
Mar. 15, 2021	32.80	32.83	31.41	32.38	32.38	815,300
Mar. 12, 2021	32.78	33.41	32.44	32.83	32.83	639,200
Mar. 11, 2021	32.57	33.10	32.20	33.10	33.10	807,000
Mar. 10, 2021	31.96	33.50	31.84	31.99	31.99	1,422,100
Mar. 09, 2021	30.24	31.33	29.98	31.15	31.15	1,040,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,344.49+114.09(+0.56%)

S&P 5004,425.32+24.68(+0.56%)

DOW35,106.32+175.39(+0.50%)

CAD/USD0.8036+0.0051(+0.64%)

CRUDE OIL73.09+0.70(+0.97%)

BTC-CAD49,830.62+203.99(+0.41%)

STOCKS TRADE HIGHER AFTER GDP, JOBS DATA

Vista Outdoor Inc. (VSTO)

S&P/TSX
20,344.49
+114.09(+0.56%)

S&P 500
4,425.32
+24.68(+0.56%)

DOW
35,106.32
+175.39(+0.50%)

CAD/USD
0.8036
+0.0051(+0.64%)

CRUDE OIL
73.09
+0.70(+0.97%)

BTC-CAD
49,830.62
+203.99(+0.41%)