Thor Industries (NY: THO )

88.23 USD -2.38 (-2.63%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 33.20 33.36 32.45 32.82 568,500 -0.38(-1.14%)
Aug 31, 2005 31.45 33.25 31.45 33.20 809,100 +2.00(+6.41%)
Aug 30, 2005 31.60 31.71 31.03 31.20 432,100 -0.57(-1.79%)
Aug 29, 2005 31.50 31.94 31.30 31.77 224,100 +0.10(+0.32%)
Aug 26, 2005 32.21 32.28 31.42 31.67 403,000 -0.54(-1.68%)
Aug 25, 2005 32.60 32.88 32.13 32.21 302,000 -0.33(-1.01%)
Aug 24, 2005 32.81 33.45 32.33 32.54 290,200 -0.26(-0.79%)
Aug 23, 2005 32.80 33.09 32.65 32.80 147,700 +0.00(+0.00%)
Aug 22, 2005 32.71 33.05 32.53 32.80 263,700 +0.09(+0.28%)
Aug 19, 2005 32.91 32.96 32.60 32.71 252,100 -0.31(-0.94%)
Aug 18, 2005 33.20 33.40 32.83 33.02 419,300 -0.58(-1.73%)
Aug 17, 2005 34.10 34.11 33.32 33.60 348,200 -0.69(-2.01%)
Aug 16, 2005 34.67 34.67 34.03 34.29 385,400 -0.50(-1.44%)
Aug 15, 2005 35.00 35.30 34.41 34.79 130,800 -0.21(-0.60%)
Aug 12, 2005 35.08 35.20 34.40 35.00 148,000 -0.18(-0.51%)
Aug 11, 2005 34.70 35.35 34.68 35.18 118,400 +0.46(+1.32%)
Aug 10, 2005 35.00 35.49 34.36 34.72 232,500 -0.04(-0.12%)
Aug 09, 2005 34.60 34.92 34.48 34.76 136,800 +0.38(+1.11%)
Aug 08, 2005 34.26 35.00 34.16 34.38 291,700 +0.08(+0.23%)
Aug 05, 2005 34.29 34.47 34.00 34.30 229,200 -0.26(-0.75%)
Aug 04, 2005 34.98 35.14 34.41 34.56 290,800 -0.67(-1.90%)
Aug 03, 2005 35.50 35.60 35.01 35.23 276,900 -0.32(-0.90%)
Aug 02, 2005 35.83 36.04 35.43 35.55 288,200 -0.18(-0.50%)
Aug 01, 2005 35.70 36.39 35.58 35.73 190,300 -0.07(-0.20%)
Jul 29, 2005 36.10 36.52 35.80 35.80 174,500 -0.36(-1.00%)
Jul 28, 2005 35.64 36.27 35.57 36.16 153,400 +0.58(+1.63%)
Jul 27, 2005 35.49 35.66 35.00 35.58 127,500 +0.14(+0.40%)
Jul 26, 2005 35.30 35.83 35.05 35.44 171,000 +0.26(+0.74%)
Jul 25, 2005 35.50 35.58 35.14 35.18 160,200 -0.32(-0.90%)
Jul 22, 2005 34.85 35.51 34.61 35.50 248,900 +0.65(+1.87%)
Jul 21, 2005 35.42 35.45 34.50 34.85 383,700 -0.59(-1.66%)
Jul 20, 2005 35.15 35.48 34.59 35.44 442,400 -0.16(-0.45%)
Jul 19, 2005 36.06 36.06 35.31 35.60 242,400 -0.26(-0.73%)
Jul 18, 2005 35.70 35.89 35.48 35.86 280,400 -0.01(-0.03%)
Jul 15, 2005 35.51 36.05 35.46 35.87 205,500 +0.16(+0.45%)
Jul 14, 2005 35.68 36.06 35.60 35.71 392,900 +0.23(+0.65%)
Jul 13, 2005 35.55 35.70 35.25 35.48 532,900 -0.11(-0.31%)
Jul 12, 2005 35.37 35.70 35.00 35.59 432,600 +0.03(+0.08%)
Jul 11, 2005 34.08 35.63 34.08 35.56 466,600 +1.43(+4.19%)
Jul 08, 2005 32.97 34.27 32.83 34.13 468,100 +1.15(+3.49%)
Jul 07, 2005 32.10 33.00 31.99 32.98 463,600 +0.48(+1.48%)
Jul 06, 2005 32.14 32.74 32.10 32.50 353,600 +0.29(+0.90%)
Jul 05, 2005 31.37 32.59 31.11 32.21 299,100 +0.69(+2.19%)
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.