Historical Stock Prices

VSTO 
$39.66
*  
0.16
0.4%
Get VSTO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VSTO now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 39.5 40.12 39.235 39.66 884,069
12/01/2016 40.13 40.49 39.43 39.82 734,506
11/30/2016 40.21 40.42 39.35 40.15 978,526
11/29/2016 40.67 40.97 40.17 40.24 562,750
11/28/2016 41 41.15 40.281 40.5 474,671
11/25/2016 41 41.29 40.81 41.05 200,146
11/23/2016 40.02 40.98 39.61 40.96 508,523
11/22/2016 40.43 40.87 40.08 40.28 685,094
11/21/2016 39.97 40.5098 39.82 40.41 665,717
11/18/2016 39.97 40.25 39.57 40.02 838,256
11/17/2016 38.52 39.62 38.38 39.6 766,496
11/16/2016 37.83 38.57 37.8 38.38 639,527
11/15/2016 38.63 38.64 38.01 38.11 607,411
11/14/2016 38.07 39.62 37.83 38.61 1,025,147
11/11/2016 37.78 38.4 37.4305 37.87 1,239,816
11/10/2016 38.92 40.92 37.76 37.99 2,354,285
11/09/2016 37.87 38.18 37.12 37.73 1,519,081
11/08/2016 38.51 39.64 38.29 38.94 812,667
11/07/2016 39.41 39.43 38.36 38.55 845,985
11/04/2016 38.24 39.55 38.24 38.99 466,652
11/03/2016 38 38.4 37.911 38.17 362,945
11/02/2016 38.15 38.51 37.895 37.92 318,711
11/01/2016 38.85 38.85 37.99 38.12 314,162
10/31/2016 38.59 38.89 38.25 38.67 344,376
10/28/2016 38.7 39.3 38.43 38.43 333,821
10/27/2016 39.15 39.15 38.73 38.88 443,968
10/26/2016 38.64 39.11 38.49 39.05 524,887
10/25/2016 38.76 38.82 38.36 38.72 274,233
10/24/2016 39.24 39.24 38.51 38.82 307,190
10/21/2016 38.62 38.92 38.16 38.73 318,449
10/20/2016 38.63 39.2 38.28 38.8 459,227
10/19/2016 38.67 38.87 38.26 38.77 321,145
10/18/2016 38.46 38.7 37.9 38.49 475,885
10/17/2016 38.06 38.56 37.92 38.11 362,290
10/14/2016 37.16 38.04 37.16 37.9 474,156
10/13/2016 37.07 37.44 37.01 37.19 415,754
10/12/2016 37.13 37.79 37.05 37.32 331,210
10/11/2016 37.49 37.81 37 37.03 543,248
10/10/2016 37.57 38.14 37.51 37.64 562,303
10/07/2016 37.79 37.96 37.15 37.32 858,928
10/06/2016 39.16 39.38 37.38 37.85 1,279,345
10/05/2016 39.02 39.57 38.94 39.15 765,853
10/04/2016 39.47 39.64 38.84 39.09 493,127
10/03/2016 39.82 40.1 39.44 39.62 457,331
09/30/2016 39.58 40.21 39.44 39.86 580,826
09/29/2016 39.54 39.94 39.3 39.44 529,354
09/28/2016 39.83 39.99 39.39 39.66 531,554
09/27/2016 39.24 39.78 39.149 39.69 325,949
09/26/2016 39.62 39.67 39.24 39.31 294,316
09/23/2016 39.31 39.8909 39.282 39.83 313,416
09/22/2016 39.03 39.53 38.98 39.45 364,214
09/21/2016 38.39 38.87 38.38 38.81 217,581
09/20/2016 39.11 39.115 38.16 38.17 354,617
09/19/2016 38.5 39.39 38.34 39.03 656,164
09/16/2016 38.19 38.47 38.0851 38.21 621,616
09/15/2016 38.04 38.5 37.41 38.42 708,383
09/14/2016 38.63 38.63 37.8 38.02 282,195
09/13/2016 39.21 39.245 38.41 38.57 344,135
09/12/2016 38.9 39.63 38.52 39.5 557,232
09/09/2016 39.8 40.1 39.08 39.08 410,474
09/08/2016 39.92 40.1 39.86 40.06 299,592
09/07/2016 39.87 40.43 39.81 40.07 456,393
09/06/2016 40.29 40.335 39.7 40.07 524,139
09/02/2016 39.84 40.29 39.64 40.16 548,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?