Vistra Energy Corp (NY: VST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.49	22.94	22.18	22.54	4,574,108	-0.10(-0.42%)
Feb 27, 2019	22.75	22.88	22.55	22.64	4,145,716	-0.11(-0.49%)
Feb 26, 2019	23.04	23.04	22.65	22.75	4,527,172	-0.24(-1.05%)
Feb 25, 2019	23.28	23.29	22.86	22.99	2,547,906	-0.29(-1.23%)
Feb 22, 2019	23.18	23.38	23.13	23.28	2,426,160	+0.11(+0.49%)
Feb 21, 2019	22.95	23.25	22.88	23.17	3,069,638	+0.10(+0.45%)
Feb 20, 2019	22.99	23.19	22.88	23.06	4,353,454	+0.04(+0.19%)
Feb 19, 2019	22.92	23.12	22.86	23.02	4,241,115	+0.07(+0.30%)
Feb 15, 2019	22.88	22.99	22.72	22.95	3,516,171	+0.17(+0.76%)
Feb 14, 2019	22.63	22.89	22.57	22.78	2,648,075	+0.16(+0.69%)
Feb 13, 2019	22.74	22.99	22.52	22.62	4,415,137	-0.14(-0.61%)
Feb 12, 2019	22.73	23.04	22.68	22.76	4,418,109	+0.16(+0.69%)
Feb 11, 2019	22.51	22.66	22.42	22.61	2,484,731	+0.16(+0.69%)
Feb 08, 2019	22.07	22.46	22.06	22.45	4,430,731	+0.35(+1.57%)
Feb 07, 2019	21.86	22.17	21.79	22.10	2,552,786	+0.23(+1.07%)
Feb 06, 2019	21.78	22.04	21.72	21.87	2,616,927	+0.05(+0.24%)
Feb 05, 2019	22.11	22.19	21.76	21.82	3,106,315	-0.17(-0.79%)
Feb 04, 2019	21.73	22.10	21.58	21.99	3,944,182	+0.29(+1.32%)
Feb 01, 2019	21.73	22.04	21.68	21.70	3,716,917	-0.03(-0.16%)
Jan 31, 2019	21.52	21.96	21.43	21.74	3,801,877	+0.16(+0.76%)
Jan 30, 2019	21.43	21.69	21.37	21.57	2,624,799	+0.24(+1.14%)
Jan 29, 2019	21.12	21.51	21.12	21.33	2,494,611	+0.20(+0.94%)
Jan 28, 2019	21.19	21.40	21.11	21.13	4,413,796	-0.21(-0.97%)
Jan 25, 2019	21.34	21.51	21.22	21.34	3,898,951	+0.01(+0.04%)
Jan 24, 2019	21.43	21.55	21.17	21.33	4,437,597	-0.10(-0.48%)
Jan 23, 2019	21.11	21.58	21.11	21.44	5,068,114	+0.42(+1.98%)
Jan 22, 2019	21.07	21.17	20.78	21.02	4,466,553	+0.07(+0.33%)
Jan 18, 2019	21.38	21.51	20.87	20.95	3,968,138	-0.35(-1.67%)
Jan 17, 2019	21.00	21.46	20.95	21.31	3,808,030	+0.31(+1.48%)
Jan 16, 2019	20.53	21.08	20.48	21.00	4,455,223	+0.45(+2.19%)
Jan 15, 2019	20.29	20.80	20.29	20.54	3,353,004	+0.16(+0.76%)
Jan 14, 2019	20.47	20.63	20.18	20.39	4,760,058	-0.21(-1.01%)
Jan 11, 2019	20.86	20.86	20.34	20.60	3,810,706	-0.28(-1.33%)
Jan 10, 2019	20.14	20.88	20.14	20.87	5,162,357	+0.69(+3.43%)
Jan 09, 2019	20.30	20.41	20.10	20.18	3,946,678	-0.14(-0.68%)
Jan 08, 2019	20.35	20.66	20.18	20.32	4,243,310	+0.01(+0.04%)
Jan 07, 2019	20.02	20.69	19.97	20.31	5,990,457	+0.34(+1.69%)
Jan 04, 2019	19.32	20.03	19.32	19.97	3,485,216	+0.78(+4.06%)
Jan 03, 2019	19.36	19.62	19.06	19.19	3,314,783	-0.18(-0.94%)
Jan 02, 2019	19.49	20.00	19.29	19.38	4,559,575	-0.44(-2.23%)
Dec 31, 2018	19.40	19.85	19.36	19.82	3,116,065	+0.51(+2.65%)
Dec 28, 2018	19.34	19.57	19.13	19.31	3,071,943	-0.01(-0.05%)
Dec 27, 2018	19.02	19.32	18.61	19.32	3,409,548	+0.10(+0.50%)
Dec 26, 2018	18.38	19.27	18.21	19.22	6,981,000	+0.87(+4.77%)
Dec 24, 2018	18.43	18.61	18.04	18.35	3,151,294	-0.21(-1.12%)
Dec 21, 2018	19.32	19.45	18.48	18.55	9,013,350	-0.71(-3.69%)
Dec 20, 2018	19.98	20.03	19.05	19.26	8,591,635	-0.79(-3.93%)
Dec 19, 2018	20.25	20.52	19.92	20.05	5,262,363	-0.17(-0.86%)
Dec 18, 2018	20.79	21.17	20.15	20.22	5,323,711	-0.46(-2.22%)
Dec 17, 2018	21.40	21.47	20.60	20.68	7,192,226	-0.71(-3.32%)
Dec 14, 2018	21.32	21.73	21.26	21.39	4,896,443	-0.11(-0.52%)
Dec 13, 2018	21.16	21.72	21.13	21.51	6,543,830	+0.36(+1.72%)
Dec 12, 2018	20.93	21.48	20.79	21.14	8,156,151	+0.43(+2.09%)
Dec 11, 2018	20.64	20.99	20.44	20.71	5,373,609	+0.23(+1.14%)
Dec 10, 2018	20.48	20.74	20.26	20.48	4,924,707	-0.26(-1.25%)
Dec 07, 2018	20.94	21.09	20.67	20.74	5,796,565	-0.12(-0.58%)
Dec 06, 2018	20.17	20.97	19.83	20.86	10,844,469	+0.53(+2.60%)
Dec 04, 2018	20.61	20.89	20.33	20.33	5,166,953	-0.26(-1.26%)

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.