Thor Industries (NY: THO )

140.20 USD +3.11 (+2.27%)
Official Closing Price Updated: 7:49 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.86 23.29 21.80 22.99 1,050,184 +1.41(+6.53%)
Apr 29, 2009 20.09 21.81 19.99 21.58 982,316 +1.73(+8.72%)
Apr 28, 2009 19.60 20.07 19.32 19.85 743,695 +0.03(+0.15%)
Apr 27, 2009 19.70 20.30 19.38 19.82 601,879 -0.23(-1.15%)
Apr 24, 2009 18.78 20.59 18.71 20.05 672,743 +1.52(+8.20%)
Apr 23, 2009 18.69 18.69 17.98 18.53 765,089 -0.08(-0.43%)
Apr 22, 2009 17.15 19.05 17.08 18.61 553,391 +1.28(+7.39%)
Apr 21, 2009 16.55 17.64 16.55 17.33 661,767 +0.78(+4.71%)
Apr 20, 2009 17.64 17.81 16.44 16.55 590,958 -1.37(-7.65%)
Apr 17, 2009 17.66 18.38 17.65 17.92 503,674 +0.34(+1.93%)
Apr 16, 2009 17.05 17.87 16.82 17.58 396,303 +0.72(+4.27%)
Apr 15, 2009 16.76 17.36 16.59 16.86 375,032 -0.07(-0.41%)
Apr 14, 2009 16.50 17.11 15.92 16.93 634,398 +0.41(+2.48%)
Apr 13, 2009 17.82 17.91 16.32 16.52 802,448 -1.51(-8.37%)
Apr 09, 2009 17.49 18.39 17.19 18.03 573,582 +0.87(+5.07%)
Apr 08, 2009 17.25 17.49 16.92 17.16 436,010 +0.18(+1.06%)
Apr 07, 2009 17.07 17.32 16.62 16.98 468,183 -0.22(-1.28%)
Apr 06, 2009 18.67 18.84 17.02 17.20 893,303 -1.88(-9.85%)
Apr 03, 2009 18.23 19.09 17.78 19.08 520,659 +0.80(+4.38%)
Apr 02, 2009 16.97 18.43 16.68 18.28 704,986 +1.72(+10.39%)
Apr 01, 2009 15.30 16.62 15.19 16.56 530,649 +0.94(+6.02%)
Mar 31, 2009 15.13 15.78 14.99 15.62 442,329 +0.60(+3.99%)
Mar 30, 2009 15.01 15.08 14.36 15.02 332,189 -0.68(-4.33%)
Mar 26, 2009 15.45 15.80 15.22 15.70 537,581 +0.47(+3.09%)
Mar 25, 2009 15.12 16.40 14.65 15.23 371,347 +0.27(+1.80%)
Mar 24, 2009 14.94 15.18 14.46 14.96 284,980 -0.16(-1.06%)
Mar 23, 2009 14.51 15.13 14.47 15.12 408,044 +1.80(+13.51%)
Mar 20, 2009 13.85 14.04 13.09 13.32 244,469 -0.51(-3.69%)
Mar 19, 2009 13.98 13.99 13.63 13.83 434,184 -0.16(-1.14%)
Mar 18, 2009 13.65 14.50 13.29 13.99 462,515 +0.26(+1.89%)
Mar 17, 2009 13.32 13.75 13.32 13.73 383,675 +0.29(+2.16%)
Mar 16, 2009 13.43 14.08 13.20 13.44 602,975 +0.21(+1.59%)
Mar 13, 2009 12.68 13.27 12.62 13.23 0 +0.60(+4.75%)
Mar 12, 2009 12.34 12.71 12.06 12.63 351,638 +0.31(+2.52%)
Mar 11, 2009 12.20 12.41 11.72 12.32 457,284 +0.38(+3.18%)
Mar 10, 2009 10.10 12.39 10.10 11.94 653,781 +2.08(+21.10%)
Mar 09, 2009 10.28 10.50 9.770 9.860 585,174 -0.61(-5.83%)
Mar 06, 2009 11.07 11.20 10.00 10.47 0 -0.38(-3.50%)
Mar 05, 2009 10.93 11.43 10.77 10.85 433,742 -0.14(-1.27%)
Mar 04, 2009 10.92 11.22 10.38 10.99 521,228 +1.28(+13.18%)
Mar 02, 2009 10.47 10.56 9.540 9.710 676,224 -1.00(-9.34%)
Feb 27, 2009 10.62 11.05 10.46 10.71 0 -0.15(-1.38%)
Feb 26, 2009 10.96 11.37 10.78 10.86 219,187 -0.14(-1.27%)
Feb 25, 2009 11.10 11.29 10.81 11.00 216,153 -0.10(-0.90%)
Feb 24, 2009 11.33 11.37 10.98 11.10 505,156 -0.17(-1.51%)
Feb 23, 2009 11.91 11.92 11.09 11.27 428,008 -0.59(-4.97%)
Feb 20, 2009 11.45 11.99 11.40 11.86 789,984 +0.14(+1.19%)
Feb 19, 2009 11.47 11.84 11.36 11.72 675,051 +0.41(+3.63%)
Feb 18, 2009 11.85 11.93 11.19 11.31 497,193 -0.50(-4.23%)
Feb 17, 2009 11.35 12.29 11.18 11.81 602,180 +0.09(+0.77%)
Feb 13, 2009 11.85 11.91 11.62 11.72 431,867 -0.16(-1.35%)
Feb 12, 2009 11.72 11.92 11.41 11.88 374,155 +0.02(+0.17%)
Feb 11, 2009 10.95 12.00 10.85 11.86 761,056 +0.99(+9.11%)
Feb 10, 2009 11.18 11.31 10.80 10.87 391,750 -0.32(-2.86%)
Feb 09, 2009 11.01 11.47 10.95 11.19 316,962 +0.13(+1.18%)
Feb 06, 2009 10.46 11.56 10.33 11.06 675,651 +0.55(+5.23%)
Feb 05, 2009 10.18 10.57 9.920 10.51 338,868 +0.45(+4.47%)
Feb 04, 2009 10.00 10.43 9.900 10.06 686,344 -0.48(-4.55%)
Feb 03, 2009 10.30 10.62 10.03 10.54 457,572 +0.19(+1.84%)
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.