Skip to main content

Vistra Energy Corp (NY: VST )

87.48 -1.93 (-2.16%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.33 23.56 23.30 23.43 4,729,905 -0.01(-0.04%)
Sep 27, 2019 23.61 23.64 23.26 23.43 3,688,394 -0.12(-0.52%)
Sep 26, 2019 23.79 23.80 23.45 23.56 3,825,443 -0.24(-0.99%)
Sep 25, 2019 23.58 23.85 23.43 23.79 4,560,497 +0.15(+0.63%)
Sep 24, 2019 23.68 23.85 23.41 23.64 4,818,613 +0.02(+0.07%)
Sep 23, 2019 23.73 23.86 23.60 23.63 4,709,702 -0.16(-0.66%)
Sep 20, 2019 23.49 23.83 23.36 23.78 10,298,953 +0.40(+1.72%)
Sep 19, 2019 23.53 23.59 23.29 23.38 4,805,454 -0.06(-0.26%)
Sep 18, 2019 23.41 23.51 23.21 23.44 6,871,055 +0.08(+0.34%)
Sep 17, 2019 23.30 23.61 23.28 23.36 8,408,642 +0.09(+0.38%)
Sep 16, 2019 23.01 23.38 22.89 23.28 5,314,861 +0.27(+1.18%)
Sep 13, 2019 22.79 23.03 22.65 23.00 4,269,655 +0.09(+0.40%)
Sep 12, 2019 22.69 23.10 22.66 22.91 4,169,502 +0.26(+1.16%)
Sep 11, 2019 22.35 22.76 22.32 22.65 10,439,892 +0.31(+1.37%)
Sep 10, 2019 22.35 22.78 22.32 22.35 6,941,157 +0.06(+0.27%)
Sep 09, 2019 22.26 22.39 22.14 22.28 6,092,762 +0.02(+0.08%)
Sep 06, 2019 22.46 22.57 22.15 22.27 5,619,923 -0.13(-0.58%)
Sep 05, 2019 22.00 22.43 21.90 22.40 4,375,463 +0.40(+1.82%)
Sep 04, 2019 22.07 22.21 21.82 22.00 4,405,822 +0.13(+0.60%)
Sep 03, 2019 21.72 21.90 21.62 21.87 6,053,040 +0.10(+0.48%)
Aug 30, 2019 21.37 21.82 21.37 21.76 3,513,756 +0.48(+2.25%)
Aug 29, 2019 21.11 21.32 21.09 21.28 4,660,276 +0.31(+1.50%)
Aug 28, 2019 20.93 20.98 20.87 20.97 3,293,445 +0.04(+0.21%)
Aug 27, 2019 21.24 21.45 20.89 20.92 4,847,288 -0.24(-1.11%)
Aug 26, 2019 21.02 21.17 20.89 21.16 3,512,959 +0.24(+1.17%)
Aug 23, 2019 21.12 21.28 20.85 20.92 6,731,250 -0.14(-0.66%)
Aug 22, 2019 21.04 21.29 20.98 21.05 4,887,689 +0.03(+0.12%)
Aug 21, 2019 20.88 21.10 20.72 21.03 7,547,767 +0.28(+1.35%)
Aug 20, 2019 20.59 20.78 20.31 20.75 8,263,608 +0.09(+0.42%)
Aug 19, 2019 20.92 20.92 20.46 20.66 6,097,359 +0.00(+0.00%)
Aug 16, 2019 19.80 20.71 19.80 20.66 6,689,975 +0.94(+4.78%)
Aug 15, 2019 19.54 19.83 19.41 19.72 6,683,902 +0.28(+1.44%)
Aug 14, 2019 19.65 19.95 19.38 19.44 9,317,877 -0.26(-1.33%)
Aug 13, 2019 19.23 19.83 19.19 19.70 5,025,771 +0.43(+2.22%)
Aug 12, 2019 19.21 19.28 18.97 19.28 2,147,544 -0.03(-0.14%)
Aug 09, 2019 19.80 19.86 19.30 19.30 3,648,587 -0.54(-2.73%)
Aug 08, 2019 19.27 19.91 19.23 19.84 5,484,015 +0.60(+3.13%)
Aug 07, 2019 19.39 19.72 19.24 19.24 7,147,178 -0.19(-0.99%)
Aug 06, 2019 18.97 19.47 18.87 19.43 5,758,335 +0.49(+2.58%)
Aug 05, 2019 19.05 19.15 18.76 18.94 6,011,182 -0.28(-1.45%)
Aug 02, 2019 18.97 19.50 18.62 19.22 5,374,223 +0.43(+2.27%)
Aug 01, 2019 18.71 19.01 18.62 18.80 3,745,155 +0.08(+0.42%)
Jul 31, 2019 19.06 19.16 18.69 18.72 6,193,025 -0.36(-1.87%)
Jul 30, 2019 18.91 19.10 18.84 19.07 3,291,026 +0.09(+0.46%)
Jul 29, 2019 18.99 19.13 18.78 18.99 3,640,300 +0.02(+0.09%)
Jul 26, 2019 19.14 19.24 18.88 18.97 2,242,489 -0.15(-0.78%)
Jul 25, 2019 18.72 19.25 18.70 19.12 3,382,120 +0.31(+1.67%)
Jul 24, 2019 18.67 18.87 18.60 18.80 2,246,153 +0.11(+0.61%)
Jul 23, 2019 18.90 18.91 18.63 18.69 2,810,537 -0.16(-0.83%)
Jul 22, 2019 19.05 19.06 18.82 18.85 3,418,112 -0.19(-1.01%)
Jul 19, 2019 19.31 19.42 19.04 19.04 3,415,269 -0.24(-1.27%)
Jul 18, 2019 19.34 19.43 19.05 19.28 3,010,473 -0.10(-0.49%)
Jul 17, 2019 19.14 19.51 19.14 19.38 3,504,570 +0.22(+1.14%)
Jul 16, 2019 19.58 19.75 19.07 19.16 5,056,339 -0.51(-2.57%)
Jul 15, 2019 19.71 19.75 19.49 19.67 3,117,602 -0.03(-0.13%)
Jul 12, 2019 19.60 19.82 19.38 19.69 2,655,352 +0.17(+0.85%)
Jul 11, 2019 19.57 19.59 19.33 19.53 6,100,403 -0.03(-0.18%)
Jul 10, 2019 19.57 19.84 19.53 19.56 4,139,754 +0.01(+0.05%)
Jul 09, 2019 19.53 19.68 19.42 19.55 3,867,230 -0.01(-0.04%)
Jul 08, 2019 19.55 19.68 19.34 19.56 5,537,081 -0.10(-0.49%)
Jul 05, 2019 19.59 19.92 19.53 19.66 3,521,896 +0.00(+0.00%)
Jul 03, 2019 19.79 19.96 19.64 19.66 7,085,412 -0.07(-0.35%)
Jul 02, 2019 19.88 19.92 19.56 19.73 4,620,377 -0.12(-0.62%)
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.