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 (%)
May 31, 2006 48.55 48.61 47.44 48.08 857,100 -0.47(-0.97%)
May 30, 2006 49.35 49.41 48.00 48.55 537,600 -0.95(-1.92%)
May 26, 2006 50.00 50.00 48.85 49.50 407,000 -0.38(-0.76%)
May 25, 2006 49.84 50.16 49.09 49.88 618,900 +0.53(+1.07%)
May 24, 2006 48.50 50.45 47.96 49.35 1,241,400 +1.34(+2.79%)
May 23, 2006 46.50 49.09 46.07 48.01 2,152,900 +2.11(+4.60%)
May 22, 2006 46.18 46.75 45.53 45.90 1,217,400 -0.62(-1.33%)
May 19, 2006 47.30 47.47 46.25 46.52 1,016,300 -0.78(-1.65%)
May 18, 2006 47.05 48.12 47.04 47.30 579,600 +0.37(+0.79%)
May 17, 2006 47.96 48.49 46.76 46.93 578,000 -1.49(-3.08%)
May 16, 2006 49.35 49.35 48.39 48.42 536,400 -1.12(-2.26%)
May 15, 2006 49.36 50.06 49.16 49.54 638,900 -0.16(-0.32%)
May 12, 2006 49.51 50.46 49.48 49.70 296,200 -0.73(-1.45%)
May 11, 2006 52.71 52.71 50.42 50.43 505,900 -2.34(-4.43%)
May 10, 2006 53.15 53.20 52.19 52.77 289,300 -0.07(-0.13%)
May 09, 2006 51.90 53.28 51.70 52.84 570,600 +1.04(+2.01%)
May 08, 2006 52.36 52.45 51.65 51.80 318,700 -0.45(-0.86%)
May 05, 2006 51.95 52.51 51.51 52.25 414,600 +0.55(+1.06%)
May 04, 2006 51.44 51.98 50.96 51.70 397,700 +0.25(+0.49%)
May 03, 2006 51.00 51.79 50.87 51.45 435,000 +0.35(+0.68%)
May 02, 2006 49.10 51.27 48.82 51.10 1,158,100 +1.97(+4.01%)
May 01, 2006 50.65 50.86 48.99 49.13 710,500 -1.35(-2.67%)
Apr 28, 2006 50.67 51.40 50.29 50.48 516,800 -1.09(-2.11%)
Apr 27, 2006 51.71 52.15 50.94 51.57 452,300 -0.50(-0.96%)
Apr 26, 2006 51.12 52.19 50.86 52.07 746,100 +0.91(+1.78%)
Apr 25, 2006 53.00 53.00 49.84 51.16 920,300 -2.11(-3.96%)
Apr 24, 2006 54.68 54.68 53.04 53.27 484,600 -1.78(-3.23%)
Apr 21, 2006 55.75 55.75 54.55 55.05 385,500 -0.06(-0.11%)
Apr 20, 2006 54.99 55.30 54.10 55.11 305,900 -0.13(-0.24%)
Apr 19, 2006 55.05 55.85 54.77 55.24 581,300 +0.26(+0.47%)
Apr 18, 2006 53.56 55.23 53.51 54.98 533,000 +1.42(+2.65%)
Apr 17, 2006 54.40 55.25 53.03 53.56 476,700 -0.76(-1.40%)
Apr 13, 2006 54.39 54.60 53.30 54.32 481,800 -0.07(-0.13%)
Apr 12, 2006 54.56 55.21 53.87 54.39 276,700 -0.42(-0.77%)
Apr 11, 2006 55.50 55.77 54.33 54.81 380,800 -0.69(-1.24%)
Apr 10, 2006 55.75 56.38 55.30 55.50 478,300 -0.16(-0.29%)
Apr 07, 2006 55.45 56.75 55.00 55.66 461,700 +0.32(+0.58%)
Apr 06, 2006 55.80 55.89 54.97 55.34 412,600 -0.41(-0.74%)
Apr 05, 2006 55.94 56.45 55.15 55.75 563,000 -0.19(-0.34%)
Apr 04, 2006 54.93 56.93 53.90 55.94 998,500 +2.04(+3.78%)
Apr 03, 2006 53.50 54.30 53.38 53.90 735,300 +0.54(+1.01%)
Mar 31, 2006 53.25 53.55 52.85 53.36 684,500 +0.56(+1.06%)
Mar 30, 2006 52.80 52.94 52.04 52.80 502,800 +0.02(+0.04%)
Mar 29, 2006 52.98 53.03 52.08 52.78 349,300 +0.55(+1.05%)
Mar 28, 2006 52.15 52.95 51.62 52.23 334,000 +0.26(+0.50%)
Mar 27, 2006 51.63 52.60 51.30 51.97 324,600 +0.17(+0.33%)
Mar 24, 2006 51.30 51.89 50.77 51.80 278,900 +0.62(+1.21%)
Mar 23, 2006 52.13 52.13 51.07 51.18 397,200 -1.17(-2.23%)
Mar 22, 2006 51.26 52.68 51.26 52.35 345,900 +0.93(+1.81%)
Mar 21, 2006 51.85 52.47 51.29 51.42 393,100 -0.43(-0.83%)
Mar 20, 2006 51.46 52.20 51.25 51.85 392,800 +0.35(+0.68%)
Mar 17, 2006 52.00 52.30 51.40 51.50 926,300 +0.00(+0.00%)
Mar 16, 2006 51.40 51.71 50.40 51.50 805,500 -0.30(-0.58%)
Mar 15, 2006 52.41 52.42 51.39 51.80 578,800 -0.60(-1.15%)
Mar 14, 2006 53.35 53.35 52.19 52.40 950,400 -0.95(-1.78%)
Mar 13, 2006 53.11 54.58 53.05 53.35 1,597,700 +0.70(+1.33%)
Mar 10, 2006 51.05 52.82 50.99 52.65 702,300 +1.65(+3.24%)
Mar 09, 2006 50.95 52.17 50.55 51.00 740,200 +0.35(+0.69%)
Mar 08, 2006 50.70 51.07 50.26 50.65 673,000 -0.22(-0.43%)
Mar 07, 2006 49.45 51.18 49.45 50.87 448,500 +1.58(+3.21%)
Mar 06, 2006 50.27 50.27 49.01 49.29 382,200 -0.10(-0.20%)
Mar 03, 2006 48.85 49.89 48.69 49.39 307,100 +0.39(+0.80%)
Mar 02, 2006 49.44 49.49 48.45 49.00 401,600 -0.44(-0.89%)
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.