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 (%)
Nov 30, 2018 65.99 68.95 65.37 67.81 1,337,600 +1.69(+2.56%)
Nov 29, 2018 66.18 67.20 64.12 66.12 987,555 -0.08(-0.12%)
Nov 28, 2018 65.53 67.12 63.90 66.20 1,036,857 +0.86(+1.32%)
Nov 27, 2018 67.48 67.65 65.24 65.34 581,631 -3.13(-4.57%)
Nov 26, 2018 68.21 69.39 67.09 68.47 647,125 +1.18(+1.75%)
Nov 23, 2018 66.76 68.94 66.76 67.29 231,900 +0.05(+0.07%)
Nov 21, 2018 67.24 67.24 67.24 0 +2.58(+3.99%)
Nov 20, 2018 65.70 67.53 64.02 64.66 810,158 -2.17(-3.25%)
Nov 19, 2018 67.30 68.98 66.10 66.83 622,058 -0.47(-0.70%)
Nov 16, 2018 67.94 68.34 65.86 67.30 601,000 -1.14(-1.67%)
Nov 15, 2018 68.22 69.06 66.26 68.44 676,836 -0.38(-0.55%)
Nov 14, 2018 70.67 71.07 67.20 68.82 815,979 -1.16(-1.66%)
Nov 13, 2018 69.41 72.48 69.29 69.98 627,215 +1.02(+1.48%)
Nov 12, 2018 69.68 70.52 68.55 68.96 588,462 -0.96(-1.37%)
Nov 09, 2018 70.00 70.42 68.09 69.92 780,900 -0.32(-0.46%)
Nov 08, 2018 70.00 71.31 68.79 70.24 1,010,739 -0.02(-0.03%)
Nov 07, 2018 73.11 73.94 69.07 70.26 1,440,871 -3.56(-4.82%)
Nov 06, 2018 74.64 76.16 73.48 73.82 784,718 -0.94(-1.26%)
Nov 05, 2018 74.67 75.71 73.71 74.76 912,808 +0.02(+0.03%)
Nov 02, 2018 73.58 74.81 72.92 74.74 919,100 +1.57(+2.15%)
Nov 01, 2018 69.94 74.01 69.39 73.17 1,323,698 +3.53(+5.07%)
Oct 31, 2018 68.46 70.54 67.00 69.64 1,302,924 +2.09(+3.09%)
Oct 30, 2018 64.38 68.17 63.99 67.55 1,309,980 +3.17(+4.92%)
Oct 29, 2018 68.56 69.60 63.48 64.38 1,255,238 -2.70(-4.03%)
Oct 26, 2018 67.92 69.06 65.30 67.08 1,499,300 -1.82(-2.64%)
Oct 25, 2018 71.53 73.80 68.65 68.90 1,463,685 -1.53(-2.17%)
Oct 24, 2018 74.08 74.91 70.35 70.43 827,226 -3.51(-4.75%)
Oct 23, 2018 72.95 74.95 72.14 73.94 1,659,012 -0.16(-0.22%)
Oct 22, 2018 75.19 75.75 73.68 74.10 1,108,881 -1.05(-1.40%)
Oct 19, 2018 77.74 78.56 75.08 75.15 1,094,000 -2.78(-3.57%)
Oct 18, 2018 81.69 81.69 77.22 77.93 863,049 -4.33(-5.26%)
Oct 17, 2018 85.04 85.53 80.72 82.26 796,124 -0.64(-0.77%)
Oct 16, 2018 81.84 83.19 80.76 82.90 716,051 +1.82(+2.24%)
Oct 15, 2018 80.05 82.06 80.05 81.08 599,964 +0.61(+0.76%)
Oct 12, 2018 81.11 81.29 79.39 80.47 853,300 +1.35(+1.71%)
Oct 11, 2018 78.24 80.47 78.02 79.12 1,123,187 +0.36(+0.46%)
Oct 10, 2018 79.02 80.49 77.69 78.76 949,997 -0.49(-0.62%)
Oct 09, 2018 82.06 82.06 79.19 79.25 720,587 -2.53(-3.09%)
Oct 08, 2018 81.08 82.24 80.58 81.78 683,413 +0.40(+0.49%)
Oct 05, 2018 82.33 82.33 80.37 81.38 826,800 -0.95(-1.15%)
Oct 04, 2018 82.25 83.60 81.84 82.33 760,468 -0.56(-0.68%)
Oct 03, 2018 83.57 83.93 82.77 82.89 889,229 -0.14(-0.17%)
Oct 02, 2018 82.68 84.40 82.36 83.03 779,243 +0.47(+0.57%)
Oct 01, 2018 84.54 84.59 81.90 82.56 1,153,305 -1.14(-1.36%)
Sep 28, 2018 85.36 86.04 83.46 83.70 1,171,500 -1.98(-2.31%)
Sep 27, 2018 87.21 87.49 85.55 85.68 1,000,205 -1.62(-1.86%)
Sep 26, 2018 86.13 88.08 85.69 87.30 1,032,448 +0.84(+0.97%)
Sep 25, 2018 87.03 87.40 84.75 86.46 1,206,300 -0.41(-0.47%)
Sep 24, 2018 88.01 89.02 85.50 86.87 2,250,452 -2.17(-2.44%)
Sep 21, 2018 92.55 93.67 88.57 89.04 2,630,600 -2.91(-3.16%)
Sep 20, 2018 97.20 97.49 90.00 91.95 6,665,078 -13.69(-12.96%)
Sep 19, 2018 103.60 107.50 103.51 105.64 1,931,215 +2.44(+2.36%)
Sep 18, 2018 107.24 109.94 100.29 103.20 3,254,250 +5.65(+5.79%)
Sep 17, 2018 98.90 100.04 97.45 97.55 1,161,402 -1.31(-1.33%)
Sep 14, 2018 94.95 99.08 94.71 98.86 1,259,900 +4.24(+4.48%)
Sep 13, 2018 95.18 95.36 93.63 94.62 867,392 -0.22(-0.23%)
Sep 12, 2018 95.52 96.50 94.21 94.84 953,585 -1.27(-1.32%)
Sep 11, 2018 97.69 97.75 94.80 96.11 706,447 -1.67(-1.71%)
Sep 10, 2018 96.69 97.83 95.67 97.78 693,829 +1.53(+1.59%)
Sep 07, 2018 95.51 97.43 94.92 96.25 758,300 +0.59(+0.62%)
Sep 06, 2018 97.15 98.39 94.33 95.66 790,607 -1.37(-1.41%)
Sep 05, 2018 95.26 97.41 94.57 97.03 647,097 +1.46(+1.53%)
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.