VIST - Vista Oil & Gas, S.A.B. de C.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20195.405.405.225.265.2671,200
Nov 13, 20195.245.415.185.325.3282,100
Nov 12, 20195.425.555.305.335.3326,300
Nov 11, 20195.445.535.305.535.5329,500
Nov 08, 20195.505.645.305.385.3888,800
Nov 07, 20195.545.785.415.535.5390,500
Nov 06, 20195.875.975.565.675.67343,600
Nov 05, 20195.825.875.545.825.8289,700
Nov 04, 20195.505.805.455.765.76263,300
Nov 01, 20194.985.694.905.425.42495,800
Oct 31, 20194.785.104.774.904.90170,600
Oct 30, 20194.905.134.804.854.85129,300
Oct 29, 20194.755.004.734.904.90170,500
Oct 28, 20195.175.174.674.734.73145,800
Oct 25, 20195.025.174.835.065.06115,100
Oct 24, 20195.045.334.965.005.00174,000
Oct 23, 20194.965.174.884.974.97129,600
Oct 22, 20195.225.344.854.934.93217,400
Oct 21, 20194.845.284.845.205.20121,800
Oct 18, 20195.205.344.744.904.90246,300
Oct 17, 20195.435.435.065.145.14151,200
Oct 16, 20195.565.625.355.365.36314,200
Oct 15, 20195.405.695.395.675.6779,600
Oct 14, 20195.695.715.405.455.4574,300
Oct 11, 20195.335.855.305.765.76322,600
Oct 10, 20195.135.475.065.255.25150,400
Oct 09, 20195.215.375.135.205.2036,600
Oct 08, 20195.285.355.135.215.2132,400
Oct 07, 20195.375.395.175.305.3088,500
Oct 04, 20195.205.375.115.255.2582,800
Oct 03, 20195.125.205.065.185.1839,400
Oct 02, 20195.145.205.045.185.18113,000
Oct 01, 20195.115.245.035.145.1471,500
Sep 30, 20195.255.255.025.175.1754,700
Sep 27, 20194.905.334.825.235.23194,200
Sep 26, 20194.924.934.824.924.9245,300
Sep 25, 20194.714.954.634.814.8193,200
Sep 24, 20194.804.874.714.774.77108,600
Sep 23, 20194.854.994.824.924.9261,000
Sep 20, 20195.015.194.904.924.92120,900
Sep 19, 20195.045.294.855.105.10610,000
Sep 18, 20194.855.274.815.035.03238,800
Sep 17, 20195.125.354.865.005.00295,200
Sep 16, 20195.625.625.135.225.22274,200
Sep 13, 20195.255.515.035.135.13108,600
Sep 12, 20195.655.735.275.325.32394,000
Sep 11, 20195.986.015.545.585.58256,700
Sep 10, 20195.356.185.235.755.75372,300
Sep 09, 20195.415.825.395.465.46336,200
Sep 06, 20195.235.684.925.235.23524,600
Sep 05, 20194.255.154.224.964.96553,600
Sep 04, 20194.364.544.114.194.19250,800
Sep 03, 20193.964.143.924.094.09240,200
Aug 30, 20194.044.063.804.004.00293,500
Aug 29, 20194.194.413.894.044.04511,500
Aug 28, 20195.005.144.004.044.04302,800
Aug 27, 20195.745.744.804.864.86223,100
Aug 26, 20195.645.785.495.655.6536,600
Aug 23, 20195.505.905.205.665.6685,400
Aug 22, 20196.216.335.825.905.90133,100
Aug 21, 20196.106.285.976.076.0767,200
Aug 20, 20196.206.386.006.046.04122,000
Aug 19, 20196.556.566.156.156.15141,200
Aug 16, 20196.226.886.226.646.64198,100
Aug 15, 20196.316.495.966.166.16408,100
Aug 14, 20196.756.855.946.466.46256,700
Aug 13, 20197.277.696.566.946.94457,900
Aug 12, 20197.997.995.197.297.29491,700
Aug 09, 20199.089.158.558.708.70259,300
Aug 08, 20198.578.988.498.908.9067,100
Aug 07, 20198.158.688.128.478.47120,100
Aug 06, 20198.969.248.138.238.23184,200
Aug 05, 20198.668.898.258.758.75385,300
Aug 02, 20199.989.989.129.289.28142,800
Aug 01, 20199.9910.269.119.409.40529,800
Jul 31, 201910.1410.4510.0010.0210.02305,300
Jul 30, 201910.2110.7810.1010.1010.10697,800
Jul 29, 20199.2311.039.0910.0010.00777,700
Jul 26, 20198.259.248.009.109.102,499,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.