Thor Industries (NY: THO )

95.32 USD -1.94 (-1.99%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.10 20.13 19.20 20.11 245,038 +0.02(+0.10%)
May 28, 2009 20.43 20.93 19.47 20.09 304,677 -0.09(-0.45%)
May 27, 2009 20.12 20.67 19.65 20.18 452,631 +0.03(+0.15%)
May 26, 2009 18.72 20.34 18.63 20.15 402,285 +1.29(+6.84%)
May 22, 2009 18.99 19.08 18.41 18.86 509,407 +0.01(+0.05%)
May 21, 2009 19.19 19.60 18.55 18.85 464,712 -0.50(-2.58%)
May 20, 2009 19.72 20.57 19.27 19.35 530,764 -0.41(-2.07%)
May 19, 2009 19.40 19.93 18.92 19.76 398,429 +0.41(+2.12%)
May 18, 2009 18.56 19.39 18.56 19.35 547,177 +0.92(+4.99%)
May 15, 2009 18.43 18.94 18.10 18.43 531,744 +0.28(+1.54%)
May 14, 2009 18.21 18.70 17.65 18.15 506,697 -0.20(-1.09%)
May 13, 2009 19.39 19.39 18.22 18.35 671,891 -1.25(-6.38%)
May 12, 2009 20.95 21.55 19.36 19.60 491,280 -1.18(-5.68%)
May 11, 2009 21.35 21.64 20.58 20.78 516,260 -0.96(-4.42%)
May 08, 2009 20.99 21.88 20.78 21.74 392,220 +1.03(+4.97%)
May 07, 2009 21.25 21.75 20.53 20.71 462,542 -0.19(-0.91%)
May 06, 2009 21.16 21.35 20.59 20.90 530,026 +0.03(+0.14%)
May 05, 2009 20.08 21.00 19.49 20.87 881,535 +0.35(+1.71%)
May 04, 2009 20.34 20.55 20.29 20.52 1,322,713 -0.88(-4.11%)
May 01, 2009 22.85 22.93 21.22 21.40 890,450 -1.59(-6.92%)
Apr 30, 2009 21.86 23.29 21.80 22.99 1,050,184 +1.41(+6.53%)
Apr 29, 2009 20.09 21.81 19.99 21.58 982,316 +1.73(+8.72%)
Apr 28, 2009 19.60 20.07 19.32 19.85 743,695 +0.03(+0.15%)
Apr 27, 2009 19.70 20.30 19.38 19.82 601,879 -0.23(-1.15%)
Apr 24, 2009 18.78 20.59 18.71 20.05 672,743 +1.52(+8.20%)
Apr 23, 2009 18.69 18.69 17.98 18.53 765,089 -0.08(-0.43%)
Apr 22, 2009 17.15 19.05 17.08 18.61 553,391 +1.28(+7.39%)
Apr 21, 2009 16.55 17.64 16.55 17.33 661,767 +0.78(+4.71%)
Apr 20, 2009 17.64 17.81 16.44 16.55 590,958 -1.37(-7.65%)
Apr 17, 2009 17.66 18.38 17.65 17.92 503,674 +0.34(+1.93%)
Apr 16, 2009 17.05 17.87 16.82 17.58 396,303 +0.72(+4.27%)
Apr 15, 2009 16.76 17.36 16.59 16.86 375,032 -0.07(-0.41%)
Apr 14, 2009 16.50 17.11 15.92 16.93 634,398 +0.41(+2.48%)
Apr 13, 2009 17.82 17.91 16.32 16.52 802,448 -1.51(-8.37%)
Apr 09, 2009 17.49 18.39 17.19 18.03 573,582 +0.87(+5.07%)
Apr 08, 2009 17.25 17.49 16.92 17.16 436,010 +0.18(+1.06%)
Apr 07, 2009 17.07 17.32 16.62 16.98 468,183 -0.22(-1.28%)
Apr 06, 2009 18.67 18.84 17.02 17.20 893,303 -1.88(-9.85%)
Apr 03, 2009 18.23 19.09 17.78 19.08 520,659 +0.80(+4.38%)
Apr 02, 2009 16.97 18.43 16.68 18.28 704,986 +1.72(+10.39%)
Apr 01, 2009 15.30 16.62 15.19 16.56 530,649 +0.94(+6.02%)
Mar 31, 2009 15.13 15.78 14.99 15.62 442,329 +0.60(+3.99%)
Mar 30, 2009 15.01 15.08 14.36 15.02 332,189 -0.68(-4.33%)
Mar 26, 2009 15.45 15.80 15.22 15.70 537,581 +0.47(+3.09%)
Mar 25, 2009 15.12 16.40 14.65 15.23 371,347 +0.27(+1.80%)
Mar 24, 2009 14.94 15.18 14.46 14.96 284,980 -0.16(-1.06%)
Mar 23, 2009 14.51 15.13 14.47 15.12 408,044 +1.80(+13.51%)
Mar 20, 2009 13.85 14.04 13.09 13.32 244,469 -0.51(-3.69%)
Mar 19, 2009 13.98 13.99 13.63 13.83 434,184 -0.16(-1.14%)
Mar 18, 2009 13.65 14.50 13.29 13.99 462,515 +0.26(+1.89%)
Mar 17, 2009 13.32 13.75 13.32 13.73 383,675 +0.29(+2.16%)
Mar 16, 2009 13.43 14.08 13.20 13.44 602,975 +0.21(+1.59%)
Mar 13, 2009 12.68 13.27 12.62 13.23 0 +0.60(+4.75%)
Mar 12, 2009 12.34 12.71 12.06 12.63 351,638 +0.31(+2.52%)
Mar 11, 2009 12.20 12.41 11.72 12.32 457,284 +0.38(+3.18%)
Mar 10, 2009 10.10 12.39 10.10 11.94 653,781 +2.08(+21.10%)
Mar 09, 2009 10.28 10.50 9.770 9.860 585,174 -0.61(-5.83%)
Mar 06, 2009 11.07 11.20 10.00 10.47 0 -0.38(-3.50%)
Mar 05, 2009 10.93 11.43 10.77 10.85 433,742 -0.14(-1.27%)
Mar 04, 2009 10.92 11.22 10.38 10.99 521,228 +1.28(+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.