Skip to main content

Thor Industries (NY: THO )

117.19 +2.56 (+2.23%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.71 14.74 14.05 14.72 334,740 +0.01(+0.10%)
May 28, 2009 14.96 15.32 14.25 14.71 416,212 -0.07(-0.45%)
May 27, 2009 14.73 15.13 14.38 14.77 618,329 +0.02(+0.15%)
May 26, 2009 13.70 14.89 13.64 14.75 549,552 +0.94(+6.84%)
May 22, 2009 13.90 13.97 13.48 13.81 695,889 +0.01(+0.05%)
May 21, 2009 14.05 14.35 13.58 13.80 634,832 -0.37(-2.58%)
May 20, 2009 14.44 15.06 14.11 14.16 725,064 -0.30(-2.08%)
May 19, 2009 14.20 14.59 13.85 14.46 544,284 +0.30(+2.12%)
May 18, 2009 13.59 14.19 13.59 14.16 747,486 +0.67(+4.99%)
May 15, 2009 13.49 13.86 13.25 13.49 726,403 +0.21(+1.54%)
May 14, 2009 13.33 13.69 12.92 13.29 692,187 -0.15(-1.09%)
May 13, 2009 14.19 14.19 13.34 13.43 917,855 -0.91(-6.38%)
May 12, 2009 15.34 15.78 14.17 14.35 671,126 -0.86(-5.68%)
May 11, 2009 15.63 15.84 15.06 15.21 705,251 -0.70(-4.42%)
May 08, 2009 15.37 16.02 15.21 15.91 535,802 +0.75(+4.97%)
May 07, 2009 15.56 15.92 15.03 15.16 631,868 -0.14(-0.91%)
May 06, 2009 15.49 15.63 15.07 15.30 724,056 +0.02(+0.14%)
May 05, 2009 14.70 15.37 14.27 15.28 1,204,245 +0.26(+1.71%)
May 04, 2009 14.89 15.04 14.85 15.02 1,806,928 -0.64(-4.11%)
May 01, 2009 16.73 16.79 15.53 15.67 1,216,423 -1.16(-6.92%)
Apr 30, 2009 16.00 17.05 15.96 16.83 1,434,632 +1.03(+6.53%)
Apr 29, 2009 14.71 15.97 14.63 15.80 1,341,919 +1.27(+8.72%)
Apr 28, 2009 14.35 14.69 14.14 14.53 1,015,945 +0.02(+0.15%)
Apr 27, 2009 14.42 14.86 14.19 14.51 822,213 -0.17(-1.15%)
Apr 24, 2009 13.75 15.07 13.70 14.68 919,019 +1.11(+8.20%)
Apr 23, 2009 13.68 13.68 13.16 13.56 1,045,170 -0.06(-0.43%)
Apr 22, 2009 12.55 13.95 12.50 13.62 755,975 +0.94(+7.39%)
Apr 21, 2009 12.12 12.91 12.12 12.69 904,025 +0.57(+4.71%)
Apr 20, 2009 12.91 13.04 12.03 12.12 807,294 -1.00(-7.65%)
Apr 17, 2009 12.93 13.45 12.92 13.12 688,057 +0.25(+1.93%)
Apr 16, 2009 12.48 13.08 12.31 12.87 541,380 +0.53(+4.27%)
Apr 15, 2009 12.27 12.71 12.14 12.34 512,322 -0.05(-0.41%)
Apr 14, 2009 12.08 12.52 11.65 12.39 866,636 +0.30(+2.48%)
Apr 13, 2009 13.04 13.11 11.95 12.09 1,096,206 -1.11(-8.38%)
Apr 09, 2009 12.80 13.46 12.58 13.20 783,557 +0.64(+5.07%)
Apr 08, 2009 12.63 12.80 12.39 12.56 595,623 +0.13(+1.06%)
Apr 07, 2009 12.50 12.68 12.17 12.43 639,574 -0.16(-1.28%)
Apr 06, 2009 13.67 13.79 12.46 12.59 1,220,321 -1.38(-9.85%)
Apr 03, 2009 13.34 13.97 13.02 13.97 711,260 +0.59(+4.38%)
Apr 02, 2009 12.42 13.49 12.21 13.38 963,065 +1.26(+10.39%)
Apr 01, 2009 11.20 12.17 11.12 12.12 724,907 +0.69(+6.02%)
Mar 31, 2009 11.08 11.55 10.97 11.43 604,255 +0.44(+3.99%)
Mar 30, 2009 10.99 11.04 10.51 10.99 453,795 -0.50(-4.33%)
Mar 26, 2009 11.31 11.57 11.14 11.49 734,377 +0.34(+3.09%)
Mar 25, 2009 11.07 12.01 10.72 11.15 507,288 +0.20(+1.80%)
Mar 24, 2009 10.94 11.11 10.59 10.95 389,304 -0.12(-1.06%)
Mar 23, 2009 10.62 11.08 10.59 11.07 557,419 +1.32(+13.51%)
Mar 20, 2009 10.14 10.28 9.582 9.751 333,963 -0.37(-3.69%)
Mar 19, 2009 10.23 10.24 9.978 10.12 593,129 -0.12(-1.14%)
Mar 18, 2009 9.992 10.61 9.729 10.24 631,831 +0.19(+1.89%)
Mar 17, 2009 9.751 10.07 9.751 10.05 524,129 +0.21(+2.16%)
Mar 16, 2009 9.831 10.31 9.663 9.838 823,710 +0.15(+1.59%)
Mar 13, 2009 9.282 9.714 9.238 9.685 0 +0.44(+4.75%)
Mar 12, 2009 9.033 9.304 8.828 9.245 480,364 +0.23(+2.52%)
Mar 11, 2009 8.931 9.084 8.579 9.019 624,685 +0.28(+3.18%)
Mar 10, 2009 7.393 9.070 7.393 8.740 893,115 +1.52(+21.10%)
Mar 09, 2009 7.525 7.684 7.152 7.218 799,393 -0.45(-5.83%)
Mar 06, 2009 8.103 8.199 7.320 7.664 0 -0.28(-3.50%)
Mar 05, 2009 8.001 8.367 7.884 7.942 592,525 -0.10(-1.27%)
Mar 04, 2009 7.994 8.213 7.598 8.045 712,037 +0.94(+13.18%)
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.