Vistra Energy Corp (NY: VST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.50	19.82	19.49	19.80	9,612,292	+0.35(+1.80%)
Jun 27, 2019	19.47	19.56	19.14	19.45	10,821,897	-0.02(-0.09%)
Jun 26, 2019	20.40	20.52	19.41	19.47	11,312,189	-0.97(-4.75%)
Jun 25, 2019	20.90	20.91	20.37	20.44	6,338,112	-0.45(-2.18%)
Jun 24, 2019	21.16	21.18	20.79	20.89	5,306,096	-0.18(-0.87%)
Jun 21, 2019	21.17	21.27	20.77	21.07	13,011,405	-0.08(-0.37%)
Jun 20, 2019	21.08	21.21	20.90	21.15	3,480,323	+0.32(+1.55%)
Jun 19, 2019	20.64	20.92	20.63	20.83	4,409,537	+0.19(+0.93%)
Jun 18, 2019	20.50	20.74	20.43	20.64	5,068,171	+0.30(+1.46%)
Jun 17, 2019	20.76	20.77	20.26	20.34	7,938,376	-0.45(-2.15%)
Jun 14, 2019	20.86	20.90	20.60	20.79	3,287,844	-0.08(-0.38%)
Jun 13, 2019	21.11	21.28	20.76	20.86	3,973,578	-0.21(-0.98%)
Jun 12, 2019	21.42	21.49	20.91	21.07	4,111,870	-0.30(-1.42%)
Jun 11, 2019	20.98	21.39	20.91	21.37	3,328,261	+0.40(+1.91%)
Jun 10, 2019	21.14	21.30	20.91	20.97	3,278,692	-0.17(-0.82%)
Jun 07, 2019	21.51	21.58	21.13	21.15	4,906,715	-0.27(-1.26%)
Jun 06, 2019	21.50	21.87	21.24	21.42	3,200,035	+0.01(+0.04%)
Jun 05, 2019	21.20	21.48	20.97	21.41	4,592,281	+0.30(+1.40%)
Jun 04, 2019	20.98	21.15	20.46	21.11	6,596,744	+0.44(+2.15%)
Jun 03, 2019	20.55	20.78	20.47	20.67	4,446,355	+0.17(+0.85%)
May 31, 2019	20.21	20.76	20.17	20.50	8,886,941	+0.12(+0.60%)
May 30, 2019	20.86	20.98	19.97	20.37	7,949,368	-0.52(-2.50%)
May 29, 2019	21.38	21.44	20.66	20.90	5,801,339	-0.50(-2.32%)
May 28, 2019	21.37	21.66	21.15	21.39	6,603,221	+0.10(+0.45%)
May 24, 2019	21.60	21.68	21.30	21.30	3,370,995	-0.28(-1.29%)
May 23, 2019	22.02	22.04	21.39	21.57	4,793,829	-0.57(-2.55%)
May 22, 2019	22.31	22.40	21.99	22.14	4,449,443	-0.26(-1.17%)
May 21, 2019	21.86	22.60	21.86	22.40	9,873,560	+0.60(+2.75%)
May 20, 2019	21.53	22.02	21.48	21.80	5,594,941	+0.22(+1.01%)
May 17, 2019	21.27	21.74	21.24	21.58	6,415,421	+0.13(+0.61%)
May 16, 2019	21.30	21.64	21.25	21.45	4,111,214	+0.14(+0.65%)
May 15, 2019	21.35	21.58	21.12	21.31	4,030,996	-0.06(-0.28%)
May 14, 2019	21.36	21.76	21.31	21.37	5,941,929	+0.09(+0.41%)
May 13, 2019	21.27	21.31	20.90	21.29	6,743,203	-0.31(-1.45%)
May 10, 2019	21.68	21.76	21.37	21.60	5,602,501	-0.02(-0.08%)
May 09, 2019	21.71	21.78	21.33	21.62	6,816,673	-0.30(-1.35%)
May 08, 2019	22.53	22.64	21.40	21.91	12,062,847	-0.84(-3.67%)
May 07, 2019	22.71	23.11	22.68	22.75	5,988,688	-0.14(-0.61%)
May 06, 2019	23.34	23.36	22.68	22.89	6,121,567	-0.30(-1.31%)
May 03, 2019	23.98	24.24	23.14	23.19	6,014,709	-0.51(-2.17%)
May 02, 2019	23.58	23.91	23.55	23.71	5,030,441	+0.00(+0.00%)
May 01, 2019	23.69	23.89	23.58	23.71	4,401,699	+0.00(+0.00%)
Apr 30, 2019	23.51	23.72	23.43	23.71	7,108,571	+0.17(+0.74%)
Apr 29, 2019	23.55	23.62	23.40	23.53	2,951,000	+0.03(+0.11%)
Apr 26, 2019	23.42	23.58	23.38	23.51	4,173,455	+0.19(+0.82%)
Apr 25, 2019	23.15	23.49	22.99	23.31	3,811,320	+0.18(+0.79%)
Apr 24, 2019	23.01	23.23	22.91	23.13	3,144,062	+0.15(+0.64%)
Apr 23, 2019	22.84	23.11	22.80	22.98	2,914,014	+0.19(+0.84%)
Apr 22, 2019	22.61	22.91	22.61	22.79	3,640,293	+0.17(+0.73%)
Apr 18, 2019	22.44	22.76	22.38	22.63	3,654,460	+0.30(+1.32%)
Apr 17, 2019	22.66	22.80	22.18	22.33	3,346,702	-0.27(-1.19%)
Apr 16, 2019	22.60	22.84	22.57	22.60	3,713,760	-0.01(-0.04%)
Apr 15, 2019	22.73	22.94	22.52	22.61	3,267,619	-0.10(-0.42%)
Apr 12, 2019	22.71	22.75	22.55	22.71	4,126,900	+0.05(+0.23%)
Apr 11, 2019	22.59	22.76	22.53	22.65	4,011,403	+0.12(+0.54%)
Apr 10, 2019	22.21	22.67	22.15	22.53	4,586,747	+0.36(+1.61%)
Apr 09, 2019	22.42	22.45	22.02	22.18	4,957,820	-0.23(-1.05%)
Apr 08, 2019	22.53	22.55	22.27	22.41	4,442,343	-0.16(-0.69%)
Apr 05, 2019	22.72	22.75	22.41	22.57	4,535,774	-0.10(-0.42%)
Apr 04, 2019	22.74	22.80	22.48	22.66	3,881,421	-0.12(-0.53%)
Apr 03, 2019	22.91	23.15	22.75	22.78	4,284,191	-0.11(-0.49%)
Apr 02, 2019	22.68	22.91	22.54	22.90	3,337,776	+0.25(+1.11%)

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.