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 (%)
Dec 31, 2020 17.85 17.85 17.85 3,697,894 +0.15(+0.87%)
Dec 30, 2020 17.09 17.73 17.07 17.69 3,697,894 +0.54(+3.12%)
Dec 29, 2020 17.43 17.55 17.12 17.16 2,637,649 -0.20(-1.15%)
Dec 28, 2020 17.07 17.39 17.04 17.36 2,620,276 +0.37(+2.19%)
Dec 24, 2020 17.06 17.07 16.77 16.99 1,656,171 +0.22(+1.30%)
Dec 23, 2020 16.57 16.86 16.41 16.77 4,702,664 +0.31(+1.88%)
Dec 22, 2020 16.13 16.48 16.05 16.46 5,093,816 +0.52(+3.25%)
Dec 21, 2020 16.11 16.13 15.79 15.94 6,541,328 -0.08(-0.51%)
Dec 18, 2020 16.25 16.41 15.96 16.02 6,434,350 -0.25(-1.56%)
Dec 17, 2020 16.32 16.44 16.15 16.28 5,491,020 -0.14(-0.83%)
Dec 16, 2020 16.82 16.84 16.26 16.41 4,349,651 -0.34(-2.06%)
Dec 15, 2020 16.52 16.80 16.31 16.76 4,708,883 +0.41(+2.53%)
Dec 14, 2020 16.68 16.78 16.21 16.35 5,591,560 -0.13(-0.77%)
Dec 11, 2020 16.80 16.87 16.41 16.47 4,538,903 -0.49(-2.87%)
Dec 10, 2020 17.13 17.19 16.82 16.96 4,157,588 -0.17(-1.00%)
Dec 09, 2020 17.12 17.25 16.97 17.13 3,217,562 +0.05(+0.32%)
Dec 08, 2020 16.95 17.09 16.69 17.08 3,975,604 -0.02(-0.11%)
Dec 07, 2020 17.30 17.30 16.81 17.09 4,303,870 -0.16(-0.94%)
Dec 04, 2020 17.02 17.34 17.01 17.26 2,648,923 +0.34(+2.02%)
Dec 03, 2020 16.98 17.08 16.76 16.91 2,703,330 -0.09(-0.53%)
Dec 02, 2020 16.80 17.02 16.67 17.00 2,026,832 +0.08(+0.48%)
Dec 01, 2020 16.90 17.23 16.84 16.92 3,185,486 +0.09(+0.54%)
Nov 30, 2020 17.65 17.73 16.74 16.83 5,181,791 -0.82(-4.65%)
Nov 27, 2020 17.58 17.71 17.54 17.65 1,544,188 +0.11(+0.62%)
Nov 25, 2020 17.45 17.64 17.33 17.54 2,495,337 +0.09(+0.52%)
Nov 24, 2020 16.98 17.46 16.76 17.45 3,707,088 +0.72(+4.31%)
Nov 23, 2020 16.53 16.82 16.51 16.73 2,239,371 +0.33(+2.03%)
Nov 20, 2020 16.63 16.84 16.38 16.40 2,232,997 -0.30(-1.78%)
Nov 19, 2020 16.73 16.88 16.38 16.70 3,105,030 -0.08(-0.48%)
Nov 18, 2020 17.44 17.56 16.77 16.78 3,866,095 -0.64(-3.67%)
Nov 17, 2020 17.66 17.84 17.22 17.42 2,903,628 -0.42(-2.37%)
Nov 16, 2020 18.02 18.17 17.63 17.84 3,287,340 +0.06(+0.35%)
Nov 13, 2020 17.27 17.88 17.27 17.78 2,940,560 +0.63(+3.68%)
Nov 12, 2020 17.76 17.89 16.97 17.15 4,372,444 -0.55(-3.11%)
Nov 11, 2020 18.21 18.31 17.49 17.70 3,831,204 -0.49(-2.68%)
Nov 10, 2020 17.11 18.19 16.99 18.18 5,047,345 +1.14(+6.72%)
Nov 09, 2020 17.37 17.71 16.80 17.04 5,073,513 +0.59(+3.56%)
Nov 06, 2020 16.55 16.88 16.44 16.45 2,514,757 -0.21(-1.24%)
Nov 05, 2020 16.70 17.10 16.52 16.66 2,573,984 +0.14(+0.82%)
Nov 04, 2020 16.66 17.01 16.28 16.53 3,674,204 -0.05(-0.27%)
Nov 03, 2020 16.27 16.83 16.25 16.57 4,489,938 +0.59(+3.66%)
Nov 02, 2020 15.85 16.14 15.70 15.99 6,593,633 +0.33(+2.13%)
Oct 30, 2020 15.60 15.91 15.53 15.65 4,238,499 +0.03(+0.17%)
Oct 29, 2020 15.49 15.80 15.24 15.63 3,456,337 -0.01(-0.06%)
Oct 28, 2020 16.34 16.42 15.59 15.63 4,529,913 -0.98(-5.91%)
Oct 27, 2020 17.12 17.36 16.55 16.62 4,236,427 -0.59(-3.40%)
Oct 26, 2020 17.25 17.30 16.90 17.20 2,186,979 -0.17(-0.99%)
Oct 23, 2020 17.32 17.45 17.14 17.37 1,901,853 +0.20(+1.15%)
Oct 22, 2020 17.11 17.29 16.81 17.18 2,156,941 +0.11(+0.63%)
Oct 21, 2020 16.91 17.26 16.86 17.07 2,765,440 -0.01(-0.05%)
Oct 20, 2020 17.08 17.30 16.94 17.08 2,504,007 +0.13(+0.74%)
Oct 19, 2020 17.20 17.24 16.95 16.95 2,424,634 -0.19(-1.10%)
Oct 16, 2020 16.93 17.36 16.81 17.14 2,766,000 +0.24(+1.44%)
Oct 15, 2020 16.72 17.18 16.62 16.90 2,634,644 -0.01(-0.05%)
Oct 14, 2020 16.31 17.14 16.28 16.91 4,625,917 +0.66(+4.05%)
Oct 13, 2020 16.13 16.35 15.94 16.25 6,210,499 +0.03(+0.17%)
Oct 12, 2020 16.17 16.38 16.02 16.22 4,315,233 +0.01(+0.06%)
Oct 09, 2020 16.54 16.61 16.21 16.21 3,723,918 -0.26(-1.59%)
Oct 08, 2020 16.17 16.50 16.13 16.47 5,784,582 +0.41(+2.52%)
Oct 07, 2020 16.22 16.26 16.00 16.07 6,404,238 -0.11(-0.67%)
Oct 06, 2020 16.09 16.42 15.99 16.18 6,715,853 +0.13(+0.79%)
Oct 05, 2020 16.26 16.43 16.03 16.05 6,498,340 -0.16(-1.00%)
Oct 02, 2020 15.72 16.26 15.51 16.21 4,604,377 +0.09(+0.56%)
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.