Thor Industries (NY: THO )

96.72 USD +1.58 (+1.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.40 19.55 18.40 19.40 268,100 +1.02(+5.55%)
May 29, 2003 18.29 18.55 18.26 18.38 139,800 +0.09(+0.49%)
May 28, 2003 17.33 18.62 17.33 18.29 313,300 +1.04(+6.03%)
May 27, 2003 17.36 17.65 17.21 17.25 93,300 -0.11(-0.61%)
May 23, 2003 16.99 17.38 16.92 17.36 83,100 +0.38(+2.21%)
May 22, 2003 16.77 17.23 16.73 16.98 128,000 +0.28(+1.68%)
May 21, 2003 16.76 16.87 16.61 16.70 111,300 -0.11(-0.68%)
May 20, 2003 16.62 17.12 16.62 16.82 250,400 +0.36(+2.22%)
May 19, 2003 17.20 17.27 16.40 16.45 368,200 -1.02(-5.87%)
May 16, 2003 17.89 17.95 17.48 17.48 165,500 -0.52(-2.89%)
May 15, 2003 17.80 18.00 17.50 18.00 155,700 +0.18(+0.98%)
May 14, 2003 18.21 18.25 17.75 17.82 167,100 -0.39(-2.14%)
May 13, 2003 18.21 18.41 18.05 18.21 166,900 +0.12(+0.69%)
May 12, 2003 17.80 18.17 17.62 18.08 122,100 +0.29(+1.60%)
May 09, 2003 17.27 18.05 17.27 17.80 235,300 +0.60(+3.52%)
May 08, 2003 17.20 17.43 17.15 17.20 76,400 -0.11(-0.64%)
May 07, 2003 17.36 17.50 17.23 17.30 177,500 -0.16(-0.94%)
May 06, 2003 17.06 17.50 17.04 17.47 149,800 +0.40(+2.34%)
May 05, 2003 17.10 17.49 16.99 17.07 224,000 +0.05(+0.26%)
May 02, 2003 15.85 17.20 15.82 17.02 396,200 +1.27(+8.10%)
May 01, 2003 15.90 15.93 15.50 15.75 214,300 -0.24(-1.50%)
Apr 30, 2003 15.70 16.14 15.55 15.99 136,600 +0.21(+1.33%)
Apr 29, 2003 15.60 15.87 15.32 15.78 196,900 +0.15(+0.99%)
Apr 28, 2003 15.24 15.65 15.22 15.62 125,400 +0.39(+2.56%)
Apr 25, 2003 15.38 15.45 15.15 15.23 146,400 -0.14(-0.91%)
Apr 24, 2003 15.55 15.60 15.32 15.38 183,400 -0.37(-2.32%)
Apr 23, 2003 15.47 15.85 15.13 15.74 260,800 +0.37(+2.37%)
Apr 22, 2003 14.75 15.43 14.71 15.38 191,400 +0.62(+4.24%)
Apr 21, 2003 14.63 14.86 14.62 14.75 96,900 +0.12(+0.82%)
Apr 17, 2003 14.54 14.93 14.54 14.63 147,000 +0.09(+0.58%)
Apr 16, 2003 14.70 14.70 14.41 14.54 282,700 -0.15(-1.02%)
Apr 15, 2003 13.88 14.78 13.65 14.70 300,400 +0.85(+6.10%)
Apr 14, 2003 13.26 13.87 13.26 13.85 120,800 +0.60(+4.53%)
Apr 11, 2003 13.52 13.60 13.17 13.25 97,200 -0.14(-1.05%)
Apr 10, 2003 13.35 13.63 13.35 13.39 158,300 +0.04(+0.30%)
Apr 09, 2003 13.67 13.67 13.31 13.35 326,400 -0.31(-2.31%)
Apr 08, 2003 13.45 13.80 13.42 13.66 186,100 +0.21(+1.60%)
Apr 07, 2003 14.00 14.06 13.38 13.45 168,400 -0.13(-0.96%)
Apr 04, 2003 13.25 13.62 13.20 13.58 237,300 +0.44(+3.35%)
Apr 03, 2003 13.17 13.41 13.00 13.14 220,600 -0.02(-0.19%)
Apr 02, 2003 12.53 13.30 12.53 13.16 131,000 +0.91(+7.43%)
Apr 01, 2003 12.40 12.43 11.88 12.26 172,500 -0.26(-2.08%)
Mar 31, 2003 12.41 12.55 12.15 12.52 121,800 -0.02(-0.20%)
Mar 28, 2003 12.53 12.62 12.40 12.54 136,700 +0.01(+0.12%)
Mar 27, 2003 12.51 12.69 12.32 12.53 75,100 +0.02(+0.12%)
Mar 26, 2003 12.69 12.69 12.41 12.51 142,400 -0.18(-1.42%)
Mar 25, 2003 12.20 12.73 12.20 12.69 168,000 +0.56(+4.62%)
Mar 24, 2003 12.88 12.88 11.65 12.13 256,700 -0.86(-6.62%)
Mar 21, 2003 12.53 12.99 12.30 12.99 192,000 +0.59(+4.72%)
Mar 20, 2003 11.93 12.45 11.68 12.40 294,900 +0.48(+4.03%)
Mar 19, 2003 11.96 11.99 11.75 11.93 233,400 +0.09(+0.76%)
Mar 18, 2003 12.50 12.55 11.62 11.84 563,200 -0.69(-5.51%)
Mar 17, 2003 11.90 12.75 11.87 12.53 203,400 +0.62(+5.25%)
Mar 14, 2003 12.00 12.00 11.72 11.90 202,000 +0.18(+1.49%)
Mar 13, 2003 11.00 11.72 11.00 11.72 155,100 +0.82(+7.57%)
Mar 12, 2003 11.05 11.24 10.72 10.90 183,700 -0.16(-1.49%)
Mar 11, 2003 11.05 11.25 10.86 11.06 201,500 +0.07(+0.68%)
Mar 10, 2003 11.35 11.35 10.97 10.99 130,500 -0.44(-3.81%)
Mar 07, 2003 11.50 11.54 11.00 11.43 163,100 -0.20(-1.72%)
Mar 06, 2003 11.79 11.79 11.21 11.62 203,100 -0.20(-1.65%)
Mar 05, 2003 12.23 12.25 11.68 11.82 251,400 -0.41(-3.35%)
Mar 04, 2003 12.57 12.57 12.00 12.23 247,900 -0.34(-2.74%)
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.