Skip to main content

Vistra Energy Corp (NY: VST )

84.04 +0.22 (+0.26%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.49 16.53 16.30 16.36 4,461,354 -0.03(-0.16%)
Feb 27, 2018 16.42 16.67 16.34 16.39 4,916,418 +0.00(+0.00%)
Feb 26, 2018 16.52 16.61 15.92 16.39 3,888,639 -0.03(-0.21%)
Feb 23, 2018 16.23 16.45 16.15 16.42 5,656,699 +0.26(+1.60%)
Feb 22, 2018 16.17 16.40 16.04 16.17 4,152,335 +0.04(+0.27%)
Feb 21, 2018 16.36 16.44 16.06 16.12 2,880,222 -0.18(-1.11%)
Feb 20, 2018 16.40 16.18 16.30 3,411,075 +0.04(+0.27%)
Feb 16, 2018 16.26 16.26 16.26 0 +0.12(+0.75%)
Feb 15, 2018 15.88 16.17 15.69 16.14 2,259,174 +0.37(+2.35%)
Feb 14, 2018 15.65 15.89 15.59 15.77 2,032,029 +0.01(+0.06%)
Feb 13, 2018 15.47 15.83 15.41 15.76 2,779,339 +0.25(+1.61%)
Feb 12, 2018 15.50 15.57 15.03 15.51 5,123,271 +0.07(+0.45%)
Feb 09, 2018 15.15 15.60 14.95 15.44 6,557,439 +0.36(+2.41%)
Feb 08, 2018 16.00 16.09 15.06 15.08 5,532,962 -0.92(-5.77%)
Feb 07, 2018 16.04 16.63 15.99 16.00 6,776,560 -0.12(-0.75%)
Feb 06, 2018 15.69 16.28 15.37 16.12 6,558,484 +0.01(+0.05%)
Feb 05, 2018 16.40 16.57 15.85 16.11 2,391,697 -0.42(-2.56%)
Feb 02, 2018 16.78 16.92 16.45 16.54 3,891,735 -0.42(-2.49%)
Feb 01, 2018 16.81 17.14 16.78 16.96 4,994,319 +0.12(+0.72%)
Jan 31, 2018 16.55 16.86 16.52 16.84 3,380,946 +0.29(+1.77%)
Jan 30, 2018 16.81 16.81 16.44 16.55 4,536,528 -0.35(-2.05%)
Jan 29, 2018 17.01 17.06 16.77 16.89 2,838,258 -0.20(-1.16%)
Jan 26, 2018 17.07 17.18 16.92 17.09 2,587,937 +0.06(+0.36%)
Jan 25, 2018 16.89 17.06 16.71 17.03 3,905,580 +0.21(+1.23%)
Jan 24, 2018 16.64 17.09 16.60 16.82 6,079,397 +0.22(+1.30%)
Jan 23, 2018 16.60 16.80 16.53 16.61 4,743,691 -0.01(-0.05%)
Jan 22, 2018 16.86 17.06 16.60 16.61 5,432,004 -0.22(-1.28%)
Jan 19, 2018 16.24 16.89 16.21 16.83 8,279,206 +0.60(+3.73%)
Jan 18, 2018 16.04 16.25 16.01 16.23 9,335,928 +0.30(+1.90%)
Jan 17, 2018 15.63 16.05 15.55 15.92 4,883,429 +0.40(+2.56%)
Jan 16, 2018 16.09 16.09 15.50 15.53 3,535,762 -0.51(-3.18%)
Jan 12, 2018 16.04 16.04 16.04 0 +0.03(+0.16%)
Jan 11, 2018 15.95 16.04 15.75 16.01 4,159,598 +0.16(+1.04%)
Jan 10, 2018 15.72 15.85 3,023,427 -0.09(-0.60%)
Jan 09, 2018 16.08 16.10 15.72 15.94 5,235,751 -0.21(-1.28%)
Jan 08, 2018 16.13 16.26 15.99 16.15 4,388,201 +0.02(+0.11%)
Jan 05, 2018 16.03 16.15 15.82 16.13 3,202,562 +0.16(+1.03%)
Jan 04, 2018 15.93 16.39 15.89 15.97 5,188,616 +0.02(+0.11%)
Jan 03, 2018 15.96 16.26 15.82 15.95 4,689,730 +0.04(+0.27%)
Jan 02, 2018 15.77 15.91 15.65 15.91 4,389,729 +0.09(+0.55%)
Dec 29, 2017 15.82 15.82 15.82 0 +0.35(+2.29%)
Dec 28, 2017 15.41 15.56 15.32 15.47 3,927,903 +0.05(+0.34%)
Dec 27, 2017 15.34 15.65 15.34 15.41 3,778,628 +0.09(+0.62%)
Dec 26, 2017 15.53 15.65 15.30 15.32 4,358,964 -0.21(-1.34%)
Dec 22, 2017 15.63 15.72 15.40 15.53 4,996,564 -0.16(-0.99%)
Dec 21, 2017 15.72 15.89 15.60 15.68 7,172,764 +0.00(+0.00%)
Dec 20, 2017 15.64 15.94 15.60 15.68 4,871,403 +0.14(+0.89%)
Dec 19, 2017 15.40 15.70 15.30 15.54 5,627,449 +0.18(+1.18%)
Dec 18, 2017 14.91 15.40 14.91 15.36 4,163,056 +0.41(+2.77%)
Dec 15, 2017 14.86 15.09 14.86 14.95 6,162,581 +0.06(+0.41%)
Dec 14, 2017 14.96 15.12 14.81 14.89 5,017,163 -0.18(-1.20%)
Dec 13, 2017 15.50 15.55 14.77 15.07 6,704,447 -0.54(-3.43%)
Dec 12, 2017 15.66 15.85 15.48 15.60 4,882,567 -0.03(-0.22%)
Dec 11, 2017 15.30 15.67 15.30 15.64 6,588,882 +0.31(+2.03%)
Dec 08, 2017 15.34 15.42 15.14 15.33 3,315,117 -0.02(-0.11%)
Dec 07, 2017 15.13 15.39 14.99 15.34 5,314,513 +0.22(+1.48%)
Dec 06, 2017 15.41 15.45 14.98 15.12 5,875,006 -0.26(-1.68%)
Dec 05, 2017 15.99 16.01 15.18 15.38 6,475,455 -0.66(-4.09%)
Dec 04, 2017 16.26 16.29 15.90 16.04 7,660,514 -0.14(-0.85%)
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.