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 (%)
Jan 31, 2005 34.70 34.75 34.27 34.55 177,000 +0.25(+0.73%)
Jan 28, 2005 34.55 34.59 34.02 34.30 296,300 -0.26(-0.75%)
Jan 27, 2005 34.60 34.80 34.29 34.56 174,800 -0.23(-0.66%)
Jan 26, 2005 33.67 34.79 33.67 34.79 335,700 +1.23(+3.67%)
Jan 25, 2005 32.81 33.64 32.81 33.56 287,000 +1.00(+3.07%)
Jan 24, 2005 33.41 33.62 32.55 32.56 207,100 -0.94(-2.81%)
Jan 21, 2005 33.91 34.20 33.37 33.50 160,900 -0.39(-1.15%)
Jan 20, 2005 34.37 34.41 33.83 33.89 280,200 -0.48(-1.40%)
Jan 19, 2005 34.77 34.77 34.11 34.37 267,600 -0.53(-1.52%)
Jan 18, 2005 35.05 35.20 33.85 34.90 472,700 -0.21(-0.60%)
Jan 14, 2005 34.60 35.17 34.50 35.11 270,000 +0.50(+1.44%)
Jan 13, 2005 34.35 34.98 34.19 34.61 400,100 +0.18(+0.52%)
Jan 12, 2005 34.25 34.60 33.76 34.43 249,500 +0.14(+0.41%)
Jan 11, 2005 34.20 34.56 33.98 34.29 324,700 -0.20(-0.58%)
Jan 10, 2005 33.34 34.90 33.34 34.49 332,700 +1.05(+3.14%)
Jan 07, 2005 34.50 34.56 33.42 33.44 342,500 -0.66(-1.94%)
Jan 06, 2005 34.05 34.65 33.90 34.10 362,600 +0.05(+0.15%)
Jan 05, 2005 35.52 35.52 33.78 34.05 568,000 -1.47(-4.14%)
Jan 04, 2005 36.50 36.50 35.37 35.52 234,400 -0.78(-2.15%)
Jan 03, 2005 37.40 37.70 36.17 36.30 251,700 -0.75(-2.02%)
Dec 31, 2004 37.05 37.57 36.67 37.05 173,000 +0.10(+0.27%)
Dec 30, 2004 37.10 37.98 36.73 36.95 158,200 -0.13(-0.35%)
Dec 29, 2004 37.50 37.50 36.90 37.08 145,700 -0.67(-1.77%)
Dec 28, 2004 36.65 37.75 36.65 37.75 175,300 +1.20(+3.28%)
Dec 27, 2004 36.96 37.28 36.50 36.55 173,200 -0.26(-0.71%)
Dec 23, 2004 36.66 36.94 36.60 36.81 182,800 +0.12(+0.33%)
Dec 22, 2004 36.39 36.94 36.39 36.69 315,800 +0.44(+1.21%)
Dec 21, 2004 36.15 36.58 35.92 36.25 332,100 +0.07(+0.19%)
Dec 20, 2004 36.25 36.60 35.80 36.18 225,100 -0.10(-0.28%)
Dec 17, 2004 36.13 36.50 35.88 36.28 434,600 +0.14(+0.39%)
Dec 16, 2004 37.77 37.77 35.92 36.14 486,100 -1.63(-4.32%)
Dec 15, 2004 37.35 37.77 36.78 37.77 300,500 +0.39(+1.04%)
Dec 14, 2004 37.91 37.91 37.24 37.38 377,000 -0.53(-1.40%)
Dec 13, 2004 36.35 37.99 36.25 37.91 692,500 +1.81(+5.01%)
Dec 10, 2004 35.61 36.30 35.29 36.10 528,900 +0.29(+0.81%)
Dec 09, 2004 35.60 35.83 34.68 35.81 404,600 +0.21(+0.59%)
Dec 08, 2004 34.07 35.71 34.07 35.60 475,900 +1.53(+4.49%)
Dec 07, 2004 34.35 34.95 34.03 34.07 294,900 +0.08(+0.24%)
Dec 06, 2004 34.90 34.90 33.84 33.99 381,300 -1.02(-2.91%)
Dec 03, 2004 34.20 35.01 33.85 35.01 417,800 +0.81(+2.37%)
Dec 02, 2004 34.05 34.44 34.03 34.20 241,300 -0.10(-0.29%)
Dec 01, 2004 33.50 34.39 33.45 34.30 607,100 +0.90(+2.69%)
Nov 30, 2004 34.00 34.05 33.40 33.40 552,100 -0.98(-2.85%)
Nov 29, 2004 34.20 34.56 33.11 34.38 550,100 +0.25(+0.73%)
Nov 26, 2004 34.12 34.24 33.99 34.13 33,700 -0.09(-0.26%)
Nov 24, 2004 33.90 34.22 33.76 34.22 156,600 +0.37(+1.09%)
Nov 23, 2004 33.37 33.86 32.77 33.85 337,500 +0.31(+0.92%)
Nov 22, 2004 32.35 33.61 32.28 33.54 235,500 +0.66(+2.01%)
Nov 19, 2004 33.39 33.40 32.65 32.88 296,900 -0.74(-2.20%)
Nov 18, 2004 33.77 33.78 33.05 33.62 322,700 -0.30(-0.88%)
Nov 17, 2004 32.27 34.32 32.27 33.92 671,400 +1.69(+5.24%)
Nov 16, 2004 33.16 33.16 32.20 32.23 303,100 -0.92(-2.78%)
Nov 15, 2004 32.86 33.28 32.56 33.15 289,800 +0.30(+0.91%)
Nov 12, 2004 32.72 32.90 32.12 32.85 191,600 +0.15(+0.46%)
Nov 11, 2004 31.83 32.75 31.52 32.70 291,500 +0.86(+2.70%)
Nov 10, 2004 30.81 31.88 30.59 31.84 340,400 +1.04(+3.38%)
Nov 09, 2004 30.90 31.20 30.69 30.80 497,500 -0.60(-1.91%)
Nov 08, 2004 31.39 31.70 31.31 31.40 256,600 +0.02(+0.06%)
Nov 05, 2004 31.18 32.14 31.00 31.38 540,200 +0.28(+0.90%)
Nov 04, 2004 30.15 31.10 29.74 31.10 580,000 +0.90(+2.98%)
Nov 03, 2004 29.10 30.20 29.04 30.20 842,900 +1.67(+5.85%)
Nov 02, 2004 28.25 28.96 27.70 28.53 585,900 +0.25(+0.88%)
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.