Skip to main content

Thor Industries (NY: THO )

100.59 -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.42 20.45 19.07 19.19 927,973 -1.26(-6.16%)
Oct 29, 2009 19.92 20.69 19.76 20.45 722,596 +0.66(+3.33%)
Oct 28, 2009 21.19 21.32 19.68 19.79 904,396 -1.47(-6.92%)
Oct 27, 2009 22.18 22.18 21.04 21.27 785,258 -0.83(-3.74%)
Oct 26, 2009 22.44 23.14 21.91 22.09 728,755 -0.40(-1.79%)
Oct 23, 2009 22.70 22.79 22.39 22.50 460,473 -0.53(-2.32%)
Oct 22, 2009 22.82 23.18 22.15 23.03 469,572 +0.26(+1.16%)
Oct 21, 2009 22.74 23.42 22.66 22.77 464,932 -0.10(-0.42%)
Oct 20, 2009 22.77 22.95 22.71 22.86 442,240 -0.60(-2.56%)
Oct 19, 2009 23.24 23.62 23.22 23.46 539,806 +0.20(+0.88%)
Oct 16, 2009 23.45 23.56 22.86 23.26 268,488 -0.39(-1.64%)
Oct 15, 2009 23.38 23.86 23.17 23.64 395,807 +0.10(+0.40%)
Oct 14, 2009 23.64 23.75 23.23 23.55 383,676 -0.04(-0.19%)
Oct 13, 2009 23.81 23.93 23.37 23.59 368,063 -0.28(-1.17%)
Oct 12, 2009 23.59 24.14 23.53 23.87 457,846 +0.41(+1.75%)
Oct 09, 2009 23.33 23.54 23.18 23.46 562,758 +0.15(+0.63%)
Oct 08, 2009 23.12 23.51 22.74 23.31 863,839 +0.37(+1.59%)
Oct 07, 2009 23.26 23.34 22.66 22.95 618,555 -0.30(-1.29%)
Oct 06, 2009 22.87 23.49 22.82 23.25 811,364 +0.42(+1.86%)
Oct 05, 2009 21.89 22.85 21.77 22.82 1,058,992 +1.09(+5.02%)
Oct 02, 2009 21.95 22.15 21.59 21.73 959,759 -0.35(-1.59%)
Oct 01, 2009 22.62 22.98 21.93 22.09 1,296,104 -0.57(-2.52%)
Sep 30, 2009 21.89 23.04 21.84 22.66 1,303,651 +0.72(+3.30%)
Sep 29, 2009 21.35 23.94 21.25 21.93 3,532,789 +0.32(+1.49%)
Sep 28, 2009 20.24 21.89 20.24 21.61 900,402 +1.41(+6.96%)
Sep 25, 2009 20.39 20.52 20.04 20.20 760,003 -0.18(-0.86%)
Sep 24, 2009 20.47 20.56 19.74 20.38 605,933 -0.11(-0.54%)
Sep 23, 2009 20.62 20.97 20.35 20.49 641,322 -0.13(-0.64%)
Sep 22, 2009 20.10 21.43 20.10 20.62 935,172 +0.64(+3.22%)
Sep 21, 2009 19.71 20.01 19.32 19.98 425,511 +0.12(+0.63%)
Sep 18, 2009 20.09 20.20 19.46 19.85 647,151 -0.03(-0.15%)
Sep 17, 2009 20.00 20.13 19.69 19.88 356,905 -0.17(-0.84%)
Sep 16, 2009 20.12 20.19 19.70 20.05 204,273 +0.05(+0.26%)
Sep 15, 2009 19.71 20.01 19.38 20.00 249,560 +0.23(+1.19%)
Sep 14, 2009 19.87 19.93 19.38 19.76 373,691 -0.19(-0.95%)
Sep 11, 2009 19.76 20.12 19.56 19.95 402,338 +0.19(+0.96%)
Sep 10, 2009 19.84 20.08 19.58 19.76 555,115 +0.10(+0.52%)
Sep 09, 2009 19.33 20.06 19.22 19.66 509,785 +0.39(+2.01%)
Sep 08, 2009 19.07 19.32 18.91 19.27 465,627 +0.31(+1.62%)
Sep 04, 2009 18.93 19.11 18.75 18.97 552,320 +0.04(+0.19%)
Sep 03, 2009 18.82 18.97 18.61 18.93 794,893 +0.11(+0.58%)
Sep 02, 2009 18.89 19.00 18.35 18.82 721,014 -0.22(-1.15%)
Sep 01, 2009 18.91 19.76 18.73 19.04 947,122 -0.03(-0.15%)
Aug 31, 2009 19.23 19.37 18.76 19.07 691,742 -0.39(-1.99%)
Aug 28, 2009 19.58 19.61 19.15 19.46 644,385 +0.09(+0.45%)
Aug 27, 2009 19.13 19.58 18.85 19.37 1,568,543 +0.22(+1.15%)
Aug 26, 2009 19.07 19.22 18.84 19.15 1,129,459 -0.08(-0.42%)
Aug 25, 2009 19.27 19.29 18.85 19.23 949,493 +0.25(+1.31%)
Aug 24, 2009 19.29 19.55 18.69 18.98 816,709 -0.31(-1.59%)
Aug 21, 2009 19.33 19.39 19.03 19.29 467,982 +0.02(+0.11%)
Aug 20, 2009 18.98 19.29 18.92 19.27 418,335 +0.20(+1.07%)
Aug 19, 2009 19.02 19.20 18.77 19.06 444,652 -0.10(-0.53%)
Aug 18, 2009 18.84 19.36 18.84 19.16 506,633 +0.33(+1.75%)
Aug 17, 2009 19.33 19.33 18.62 18.84 1,006,454 -0.86(-4.35%)
Aug 14, 2009 19.64 19.69 18.99 19.69 1,087,815 -1.33(-6.34%)
Aug 13, 2009 19.52 21.02 18.97 21.02 528,170 +1.52(+7.77%)
Aug 12, 2009 19.16 19.83 19.16 19.51 892,748 +0.49(+2.58%)
Aug 11, 2009 19.13 19.22 18.83 19.02 1,026,661 -0.23(-1.18%)
Aug 10, 2009 19.56 19.74 19.21 19.24 1,113,977 -0.53(-2.67%)
Aug 07, 2009 20.04 20.26 19.73 19.77 771,917 +0.06(+0.30%)
Aug 06, 2009 20.04 20.43 19.63 19.71 1,834,803 -0.29(-1.46%)
Aug 05, 2009 18.70 20.38 18.38 20.01 2,031,235 +1.16(+6.18%)
Aug 04, 2009 17.77 18.97 17.53 18.84 3,397,402 +1.09(+6.16%)
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.