Thor Industries (NY: THO )

95.14 USD -0.28 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.65 39.10 37.80 38.32 603,800 +0.34(+0.90%)
Nov 29, 2005 37.80 38.80 37.66 37.98 841,000 +0.05(+0.13%)
Nov 28, 2005 35.94 38.86 35.88 37.93 1,111,700 +2.24(+6.28%)
Nov 25, 2005 35.70 35.83 35.42 35.69 61,700 -0.11(-0.31%)
Nov 23, 2005 35.40 35.91 34.82 35.80 340,100 +0.21(+0.59%)
Nov 22, 2005 35.16 35.96 34.79 35.59 418,500 +0.41(+1.17%)
Nov 21, 2005 34.90 35.33 34.34 35.18 442,200 +0.33(+0.95%)
Nov 18, 2005 34.48 35.04 34.35 34.85 222,800 +0.57(+1.66%)
Nov 17, 2005 33.55 34.31 33.55 34.28 285,100 +0.80(+2.39%)
Nov 16, 2005 33.90 34.12 33.17 33.48 237,400 -0.32(-0.95%)
Nov 15, 2005 35.17 35.00 33.79 33.80 430,400 -1.32(-3.76%)
Nov 14, 2005 34.00 35.52 33.65 35.12 930,800 +1.99(+6.01%)
Nov 11, 2005 32.65 33.13 32.47 33.13 245,500 +0.62(+1.91%)
Nov 10, 2005 32.00 32.85 31.66 32.51 435,200 +0.51(+1.59%)
Nov 09, 2005 31.91 32.43 31.77 32.00 287,600 -0.06(-0.19%)
Nov 08, 2005 32.23 32.23 31.75 32.06 195,800 -0.42(-1.29%)
Nov 07, 2005 32.50 32.59 32.06 32.48 245,700 -0.02(-0.06%)
Nov 04, 2005 32.26 32.50 32.08 32.50 331,000 +0.14(+0.43%)
Nov 03, 2005 33.80 33.85 32.30 32.36 518,100 -1.52(-4.49%)
Nov 02, 2005 32.76 33.88 32.76 33.88 206,100 +1.09(+3.32%)
Nov 01, 2005 32.55 32.95 32.40 32.79 370,900 +0.16(+0.49%)
Oct 31, 2005 31.89 32.82 31.89 32.63 605,800 -0.13(-0.40%)
Oct 28, 2005 32.34 32.95 32.04 32.76 211,300 +0.60(+1.87%)
Oct 27, 2005 33.02 33.02 32.16 32.16 229,000 -0.92(-2.78%)
Oct 26, 2005 32.84 33.80 32.67 33.08 318,300 +0.18(+0.55%)
Oct 25, 2005 32.90 33.05 32.36 32.90 453,300 -0.09(-0.27%)
Oct 24, 2005 32.10 32.99 32.10 32.99 366,300 +0.97(+3.03%)
Oct 21, 2005 31.67 32.42 31.67 32.02 440,900 +0.51(+1.62%)
Oct 20, 2005 31.95 32.10 31.23 31.51 255,800 -0.59(-1.84%)
Oct 19, 2005 31.25 32.10 30.63 32.10 588,000 +0.65(+2.07%)
Oct 18, 2005 33.20 33.20 31.42 31.45 669,500 -1.57(-4.75%)
Oct 17, 2005 33.16 33.85 32.72 33.02 259,900 -0.14(-0.42%)
Oct 14, 2005 33.13 33.55 32.30 33.16 332,800 +0.28(+0.85%)
Oct 13, 2005 32.35 33.12 32.22 32.88 489,700 +1.00(+3.14%)
Oct 12, 2005 32.23 32.43 31.16 31.88 627,200 -0.15(-0.47%)
Oct 11, 2005 32.77 33.02 32.02 32.03 290,500 -0.73(-2.23%)
Oct 10, 2005 33.79 33.99 32.30 32.76 326,000 -0.89(-2.64%)
Oct 07, 2005 33.60 34.07 33.16 33.65 169,100 +0.10(+0.30%)
Oct 06, 2005 34.25 34.48 33.25 33.55 627,900 +0.73(+2.22%)
Oct 05, 2005 34.00 34.00 32.60 32.82 247,800 -1.22(-3.58%)
Oct 04, 2005 35.30 35.30 34.04 34.04 231,200 -1.01(-2.88%)
Oct 03, 2005 34.14 35.46 34.13 35.05 486,000 +1.05(+3.09%)
Sep 30, 2005 33.15 34.34 33.15 34.00 312,600 +0.85(+2.56%)
Sep 29, 2005 33.30 33.36 32.83 33.15 432,500 -0.05(-0.15%)
Sep 28, 2005 33.53 33.82 33.07 33.20 361,200 -0.33(-0.98%)
Sep 27, 2005 33.60 33.85 33.20 33.53 299,700 +0.06(+0.18%)
Sep 26, 2005 33.50 33.75 33.16 33.47 442,800 +0.06(+0.18%)
Sep 23, 2005 33.41 34.03 31.63 33.41 838,800 +1.58(+4.96%)
Sep 22, 2005 31.00 32.19 30.98 31.83 324,900 +0.87(+2.81%)
Sep 21, 2005 31.10 31.19 30.74 30.96 693,100 -0.24(-0.77%)
Sep 20, 2005 32.06 32.30 31.12 31.20 330,900 -0.88(-2.74%)
Sep 19, 2005 33.10 33.15 32.05 32.08 331,300 -1.02(-3.08%)
Sep 16, 2005 33.43 33.50 32.86 33.10 1,032,000 -0.34(-1.02%)
Sep 15, 2005 33.85 33.89 33.26 33.44 160,700 -0.21(-0.62%)
Sep 14, 2005 33.65 34.00 33.62 33.65 399,500 -0.01(-0.03%)
Sep 13, 2005 33.90 34.20 33.57 33.66 326,200 -0.09(-0.27%)
Sep 12, 2005 33.10 33.93 32.77 33.75 281,500 +0.64(+1.93%)
Sep 09, 2005 33.34 33.64 33.01 33.11 316,100 -0.13(-0.39%)
Sep 08, 2005 33.90 34.14 33.14 33.24 415,100 -0.76(-2.24%)
Sep 07, 2005 34.17 34.30 33.56 34.00 265,100 -0.07(-0.21%)
Sep 06, 2005 32.68 34.10 32.68 34.07 560,500 +1.54(+4.73%)
Sep 02, 2005 32.82 33.15 32.48 32.53 271,300 -0.29(-0.88%)
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.