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 30, 2008 26.54 26.99 26.27 26.96 389,320 +0.52(+1.97%)
May 29, 2008 26.75 26.93 25.89 26.44 861,706 -0.48(-1.78%)
May 28, 2008 27.10 27.18 26.60 26.92 536,129 +0.08(+0.30%)
May 27, 2008 26.95 27.07 26.36 26.84 371,967 +0.05(+0.19%)
May 26, 2008 27.06 27.07 26.44 26.79 0 +0.00(+0.00%)
May 23, 2008 27.06 27.07 26.44 26.79 343,308 -0.41(-1.51%)
May 22, 2008 27.56 27.90 26.85 27.20 455,455 -0.44(-1.59%)
May 21, 2008 28.37 28.82 27.52 27.64 438,540 -0.68(-2.40%)
May 20, 2008 28.61 28.85 28.00 28.32 638,189 -0.41(-1.43%)
May 19, 2008 28.53 29.16 28.53 28.73 793,679 +0.15(+0.52%)
May 16, 2008 28.80 28.80 28.40 28.58 473,942 -0.24(-0.83%)
May 15, 2008 28.44 29.18 28.25 28.82 386,051 +0.46(+1.62%)
May 14, 2008 27.86 28.63 27.86 28.36 899,737 +0.62(+2.24%)
May 13, 2008 26.94 28.24 26.76 27.74 886,389 +0.81(+3.01%)
May 12, 2008 26.39 27.04 26.28 26.93 653,696 +0.70(+2.67%)
May 09, 2008 25.89 26.37 25.75 26.23 244,315 +0.04(+0.15%)
May 08, 2008 25.75 26.28 25.50 26.19 1,266,338 +0.56(+2.18%)
May 07, 2008 25.67 26.51 24.85 25.63 1,384,778 +0.11(+0.43%)
May 06, 2008 26.39 26.39 25.18 25.52 1,577,308 -0.78(-2.97%)
May 05, 2008 27.18 27.41 26.15 26.30 1,076,420 -1.15(-4.19%)
May 02, 2008 30.77 31.32 26.48 27.45 4,108,740 -3.28(-10.67%)
May 01, 2008 30.53 31.02 30.37 30.73 727,889 +0.41(+1.35%)
Apr 30, 2008 30.60 30.88 30.19 30.32 767,090 -0.22(-0.72%)
Apr 29, 2008 29.76 30.60 29.75 30.54 933,857 +0.80(+2.69%)
Apr 28, 2008 29.97 30.28 29.46 29.74 890,873 +0.02(+0.07%)
Apr 25, 2008 29.53 29.90 28.93 29.72 990,550 +0.21(+0.71%)
Apr 24, 2008 29.00 29.56 28.98 29.51 1,092,726 +0.51(+1.76%)
Apr 23, 2008 29.10 29.59 28.81 29.00 905,738 -0.01(-0.03%)
Apr 22, 2008 28.93 29.08 28.60 29.01 1,155,572 -0.02(-0.07%)
Apr 21, 2008 28.03 29.03 28.03 29.03 651,587 +0.75(+2.65%)
Apr 18, 2008 27.90 28.52 27.79 28.28 585,204 +0.74(+2.69%)
Apr 17, 2008 27.32 27.71 27.03 27.54 293,037 +0.07(+0.25%)
Apr 16, 2008 27.00 27.59 26.75 27.47 588,096 +0.51(+1.89%)
Apr 15, 2008 26.94 27.31 26.73 26.96 783,694 -0.19(-0.70%)
Apr 14, 2008 27.65 27.73 26.90 27.15 574,140 -0.68(-2.44%)
Apr 11, 2008 27.84 28.29 27.63 27.83 497,987 -0.17(-0.61%)
Apr 10, 2008 27.89 28.41 27.82 28.00 850,410 -0.05(-0.18%)
Apr 09, 2008 28.63 28.71 27.72 28.05 918,050 -0.49(-1.72%)
Apr 08, 2008 29.00 29.14 28.47 28.54 879,474 -0.50(-1.72%)
Apr 07, 2008 30.43 30.50 28.99 29.04 715,400 -1.17(-3.87%)
Apr 04, 2008 30.40 30.61 29.87 30.21 347,914 -0.04(-0.13%)
Apr 03, 2008 30.00 30.43 29.74 30.25 453,379 +0.11(+0.36%)
Apr 02, 2008 29.85 30.92 29.85 30.14 696,600 +0.14(+0.47%)
Apr 01, 2008 30.00 30.16 29.74 30.00 912,700 +0.23(+0.77%)
Mar 31, 2008 29.83 30.22 29.44 29.77 808,343 -0.13(-0.43%)
Mar 28, 2008 30.25 30.54 28.97 29.90 1,284,600 -0.18(-0.60%)
Mar 27, 2008 30.91 30.99 29.95 30.08 486,800 -0.76(-2.46%)
Mar 26, 2008 31.77 31.77 30.57 30.84 398,400 -0.92(-2.90%)
Mar 25, 2008 31.18 31.87 31.06 31.76 649,100 +0.75(+2.42%)
Mar 24, 2008 29.97 31.50 29.76 31.01 771,600 +1.04(+3.47%)
Mar 21, 2008 30.64 30.86 29.71 29.97 1,191,713 +0.00(+0.00%)
Mar 20, 2008 30.64 30.86 29.71 29.97 1,191,713 -0.89(-2.88%)
Mar 19, 2008 31.07 32.26 30.86 30.86 952,059 -0.12(-0.39%)
Mar 18, 2008 29.99 31.00 29.75 30.98 724,810 +1.54(+5.23%)
Mar 17, 2008 28.59 29.91 28.59 29.44 576,220 +0.16(+0.55%)
Mar 14, 2008 30.07 30.11 28.64 29.28 611,016 -0.67(-2.24%)
Mar 13, 2008 29.13 30.14 28.80 29.95 920,058 +0.23(+0.77%)
Mar 12, 2008 28.81 30.07 28.37 29.72 1,178,100 +0.75(+2.59%)
Mar 11, 2008 28.55 29.54 28.25 28.97 1,148,000 +0.37(+1.29%)
Mar 10, 2008 29.00 29.13 28.45 28.60 1,264,794 -0.26(-0.90%)
Mar 07, 2008 29.72 30.16 28.82 28.86 587,400 -1.45(-4.78%)
Mar 06, 2008 30.60 30.67 29.94 30.31 471,800 -0.21(-0.69%)
Mar 05, 2008 30.69 30.88 30.14 30.52 420,600 +0.13(+0.43%)
Mar 04, 2008 29.62 30.47 29.47 30.39 848,455 +0.08(+0.26%)
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.