Thor Industries (NY: THO )

95.97 USD -3.16 (-3.19%)
Official Closing Price Updated: 7:51 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 26.27 26.46 25.63 26.05 506,371 -0.53(-1.99%)
Aug 28, 2009 26.75 26.79 26.16 26.58 471,705 +0.12(+0.45%)
Aug 27, 2009 26.13 26.75 25.75 26.46 1,148,210 +0.30(+1.15%)
Aug 26, 2009 26.05 26.26 25.74 26.16 826,790 -0.11(-0.42%)
Aug 25, 2009 26.33 26.35 25.75 26.27 695,051 +0.34(+1.31%)
Aug 24, 2009 26.35 26.70 25.53 25.93 597,850 -0.42(-1.59%)
Aug 21, 2009 26.40 26.49 26.00 26.35 342,574 +0.03(+0.11%)
Aug 20, 2009 25.93 26.35 25.85 26.32 306,231 +0.28(+1.08%)
Aug 19, 2009 25.98 26.23 25.64 26.04 325,496 -0.14(-0.53%)
Aug 18, 2009 25.74 26.45 25.74 26.18 370,867 +0.45(+1.75%)
Aug 17, 2009 26.40 26.40 25.43 25.73 736,748 -1.17(-4.35%)
Aug 14, 2009 26.83 26.90 25.94 26.90 796,306 -1.82(-6.34%)
Aug 13, 2009 26.66 28.72 25.92 28.72 386,633 +2.07(+7.77%)
Aug 12, 2009 26.18 27.09 26.18 26.65 653,512 +0.67(+2.58%)
Aug 11, 2009 26.13 26.25 25.73 25.98 751,540 -0.31(-1.18%)
Aug 10, 2009 26.72 26.96 26.24 26.29 815,457 -0.72(-2.67%)
Aug 07, 2009 27.38 27.67 26.95 27.01 565,061 +0.08(+0.30%)
Aug 06, 2009 27.37 27.91 26.82 26.93 1,343,118 -0.40(-1.46%)
Aug 05, 2009 25.55 27.84 25.11 27.33 1,486,911 +1.59(+6.18%)
Aug 04, 2009 24.27 25.92 23.95 25.74 2,486,976 +1.49(+6.16%)
Aug 03, 2009 23.90 24.47 23.90 24.25 678,538 +0.34(+1.41%)
Jul 31, 2009 22.11 23.95 21.90 23.91 2,645,719 +2.44(+11.36%)
Jul 30, 2009 21.44 22.13 21.39 21.47 532,412 +0.33(+1.56%)
Jul 29, 2009 20.44 21.33 20.29 21.14 766,682 +0.62(+3.02%)
Jul 28, 2009 20.32 20.77 20.30 20.52 617,561 +0.13(+0.64%)
Jul 27, 2009 20.15 20.40 20.00 20.39 443,478 +0.38(+1.90%)
Jul 24, 2009 19.39 20.28 19.39 20.01 1,771 +0.55(+2.83%)
Jul 23, 2009 19.30 19.85 19.22 19.46 725,508 +0.16(+0.83%)
Jul 22, 2009 18.96 19.47 18.86 19.30 1,118,037 +0.27(+1.42%)
Jul 21, 2009 19.03 19.41 18.75 19.03 655,637 +0.01(+0.05%)
Jul 20, 2009 19.04 19.44 18.85 19.02 714,411 +0.03(+0.16%)
Jul 17, 2009 19.18 19.28 18.74 18.99 226,559 -0.11(-0.58%)
Jul 16, 2009 19.00 19.21 18.80 19.10 342,818 +0.05(+0.26%)
Jul 15, 2009 18.82 19.23 18.67 19.05 647,616 +0.45(+2.42%)
Jul 14, 2009 17.40 18.71 17.35 18.60 778,217 +1.18(+6.77%)
Jul 13, 2009 17.17 17.46 17.12 17.42 235,650 +0.29(+1.69%)
Jul 10, 2009 17.04 17.58 17.04 17.13 256,201 +0.05(+0.29%)
Jul 09, 2009 17.42 17.48 16.94 17.08 317,146 -0.27(-1.56%)
Jul 08, 2009 17.65 17.78 16.88 17.35 425,637 -0.27(-1.53%)
Jul 07, 2009 17.99 17.99 17.47 17.62 569,830 -0.35(-1.95%)
Jul 06, 2009 17.74 18.02 17.37 17.97 415,216 +0.14(+0.79%)
Jul 02, 2009 18.04 18.04 17.28 17.83 337,315 -0.60(-3.26%)
Jul 01, 2009 18.54 18.65 18.28 18.43 437,094 +0.06(+0.33%)
Jun 30, 2009 18.78 18.95 18.17 18.37 513,952 -0.45(-2.39%)
Jun 29, 2009 19.28 19.33 18.76 18.82 343,363 -0.43(-2.23%)
Jun 26, 2009 19.35 19.41 18.89 19.25 404,892 -0.16(-0.82%)
Jun 25, 2009 19.00 19.42 18.97 19.41 495,268 +0.53(+2.81%)
Jun 24, 2009 18.51 19.35 18.51 18.88 496,147 +0.44(+2.39%)
Jun 23, 2009 18.85 18.85 18.21 18.44 313,452 -0.06(-0.32%)
Jun 22, 2009 19.11 19.24 18.45 18.50 495,985 -0.69(-3.60%)
Jun 19, 2009 19.79 19.88 18.98 19.19 567,813 -0.45(-2.29%)
Jun 18, 2009 19.76 19.95 19.16 19.64 260,969 -0.27(-1.36%)
Jun 17, 2009 20.33 20.33 19.14 19.91 431,824 -0.38(-1.87%)
Jun 16, 2009 21.63 21.97 20.26 20.29 658,755 -1.24(-5.76%)
Jun 15, 2009 22.01 22.01 21.09 21.53 444,973 -0.69(-3.11%)
Jun 12, 2009 21.88 22.28 21.45 22.22 375,922 +0.22(+1.00%)
Jun 11, 2009 21.87 22.74 21.82 22.00 785,504 -0.74(-3.25%)
Jun 10, 2009 21.44 23.42 21.35 22.74 1,352,192 +1.66(+7.87%)
Jun 09, 2009 21.06 21.26 20.62 21.08 406,143 +0.29(+1.39%)
Jun 08, 2009 19.43 21.02 19.39 20.79 680,377 +0.34(+1.66%)
Jun 05, 2009 22.60 22.83 20.34 20.45 677,519 -1.84(-8.25%)
Jun 04, 2009 21.96 22.32 21.13 22.29 353,413 +0.60(+2.77%)
Jun 03, 2009 22.28 22.59 21.40 21.69 279,286 -0.76(-3.39%)
Jun 02, 2009 21.78 22.75 21.27 22.45 341,601 +0.77(+3.55%)
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.