Thor Industries (NY: THO )

95.14 USD -0.28 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 27.95 28.03 27.42 27.81 247,900 -0.07(-0.25%)
May 27, 2004 28.05 28.42 27.37 27.88 300,500 -0.06(-0.21%)
May 26, 2004 27.97 28.41 27.81 27.94 331,600 +0.12(+0.43%)
May 25, 2004 26.98 27.82 26.34 27.82 466,300 +0.85(+3.15%)
May 24, 2004 26.65 27.30 26.55 26.97 397,500 +0.57(+2.16%)
May 21, 2004 26.10 26.50 26.00 26.40 200,700 +0.50(+1.93%)
May 20, 2004 26.00 26.19 25.71 25.90 257,200 +0.03(+0.12%)
May 19, 2004 26.50 27.20 25.83 25.87 246,900 -0.43(-1.63%)
May 18, 2004 26.06 26.40 26.00 26.30 130,600 +0.29(+1.11%)
May 17, 2004 26.00 26.21 25.54 26.01 383,000 -0.37(-1.40%)
May 14, 2004 26.07 26.93 25.64 26.38 242,600 +0.11(+0.42%)
May 13, 2004 26.70 26.80 25.90 26.27 254,600 -0.52(-1.94%)
May 12, 2004 26.55 26.79 25.52 26.79 395,800 -0.01(-0.04%)
May 11, 2004 26.66 27.05 26.52 26.80 389,500 +0.14(+0.53%)
May 10, 2004 26.00 27.00 25.40 26.66 470,900 -0.34(-1.26%)
May 07, 2004 27.96 28.38 27.00 27.00 311,900 -1.00(-3.57%)
May 06, 2004 28.59 28.59 27.44 28.00 404,000 -0.74(-2.57%)
May 05, 2004 28.83 29.05 28.34 28.74 322,000 -0.09(-0.31%)
May 04, 2004 28.33 29.00 28.32 28.83 678,700 +0.50(+1.76%)
May 03, 2004 27.70 28.33 26.87 28.33 577,000 +0.47(+1.69%)
Apr 30, 2004 27.91 28.50 27.40 27.86 486,400 -0.05(-0.18%)
Apr 29, 2004 28.02 28.80 27.65 27.91 485,400 -0.44(-1.55%)
Apr 28, 2004 28.59 28.64 28.00 28.35 619,800 -0.25(-0.87%)
Apr 27, 2004 28.98 29.10 28.40 28.60 347,100 -0.38(-1.31%)
Apr 26, 2004 29.39 30.17 28.90 28.98 224,300 -0.31(-1.06%)
Apr 23, 2004 29.81 29.97 28.89 29.29 192,500 -0.61(-2.04%)
Apr 22, 2004 29.53 30.00 29.06 29.90 244,100 +0.37(+1.25%)
Apr 21, 2004 28.89 29.83 28.64 29.53 214,900 +0.84(+2.93%)
Apr 20, 2004 29.60 29.90 28.55 28.69 264,900 -0.87(-2.94%)
Apr 19, 2004 29.56 29.80 29.14 29.56 228,400 +0.01(+0.03%)
Apr 16, 2004 29.41 29.83 29.25 29.55 252,600 +0.15(+0.51%)
Apr 15, 2004 29.75 29.90 28.86 29.40 290,400 -0.35(-1.18%)
Apr 14, 2004 29.28 29.75 29.01 29.75 415,100 +0.46(+1.57%)
Apr 13, 2004 30.65 30.65 29.04 29.29 332,300 -0.71(-2.37%)
Apr 12, 2004 29.99 30.73 29.73 30.00 561,100 +0.03(+0.10%)
Apr 08, 2004 30.90 31.15 29.78 29.97 372,200 -0.76(-2.47%)
Apr 07, 2004 30.85 31.07 30.31 30.73 248,300 -0.22(-0.71%)
Apr 06, 2004 31.43 31.43 30.22 30.95 394,300 -0.47(-1.50%)
Apr 05, 2004 30.10 31.47 30.03 31.42 880,700 +1.32(+4.39%)
Apr 02, 2004 28.00 30.13 28.00 30.10 1,444,900 +3.10(+11.48%)
Apr 01, 2004 27.30 27.30 26.78 27.00 3,554,200 +0.14(+0.52%)
Mar 31, 2004 26.40 27.00 26.37 26.86 603,600 +0.55(+2.09%)
Mar 30, 2004 26.62 26.62 25.75 26.31 590,100 +1.07(+4.24%)
Mar 29, 2004 25.40 25.86 24.78 25.24 387,300 +0.34(+1.37%)
Mar 26, 2004 25.35 25.35 24.57 24.90 509,100 -0.45(-1.78%)
Mar 25, 2004 23.45 25.53 23.45 25.35 664,200 +2.00(+8.57%)
Mar 24, 2004 24.73 24.91 22.00 23.35 1,245,300 -1.38(-5.58%)
Mar 23, 2004 25.00 25.05 24.61 24.73 472,600 +0.26(+1.06%)
Mar 22, 2004 25.25 25.25 24.44 24.47 439,100 -0.68(-2.70%)
Mar 19, 2004 25.35 25.43 25.03 25.15 430,000 +0.05(+0.20%)
Mar 18, 2004 26.01 26.01 24.29 25.10 553,700 -0.91(-3.50%)
Mar 17, 2004 25.50 26.32 25.50 26.01 268,100 +0.74(+2.93%)
Mar 16, 2004 26.25 26.28 25.02 25.27 505,800 +0.02(+0.08%)
Mar 15, 2004 26.05 26.05 24.60 25.25 524,900 -0.87(-3.33%)
Mar 12, 2004 25.50 26.45 25.38 26.12 343,400 +1.09(+4.35%)
Mar 11, 2004 26.25 26.26 24.29 25.03 532,100 -1.32(-5.01%)
Mar 10, 2004 27.25 27.35 26.02 26.35 584,800 -1.05(-3.83%)
Mar 09, 2004 27.63 27.97 27.15 27.40 627,700 -0.65(-2.32%)
Mar 08, 2004 29.80 29.80 27.95 28.05 418,100 -1.75(-5.87%)
Mar 05, 2004 29.40 30.20 29.35 29.80 264,000 +0.40(+1.36%)
Mar 04, 2004 29.60 29.65 29.05 29.40 158,000 +0.13(+0.44%)
Mar 03, 2004 29.49 29.68 29.25 29.27 172,600 -0.22(-0.75%)
Mar 02, 2004 30.33 30.40 29.44 29.49 176,200 -0.64(-2.12%)
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.