Thor Industries (NY: THO )

86.50 +0.40 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.87 21.92 20.33 20.36 689,167 -1.89(-8.48%)
Oct 28, 2011 21.84 22.40 21.65 22.25 938,951 +0.20(+0.91%)
Oct 27, 2011 21.24 22.22 20.96 22.05 814,724 +1.35(+6.51%)
Oct 26, 2011 20.80 20.90 19.83 20.70 368,905 +0.22(+1.05%)
Oct 25, 2011 20.82 20.84 20.17 20.49 339,770 -0.49(-2.35%)
Oct 24, 2011 20.53 21.19 20.53 20.98 551,455 +0.59(+2.91%)
Oct 21, 2011 20.18 20.95 20.06 20.39 810,993 +0.52(+2.64%)
Oct 20, 2011 19.66 19.92 19.16 19.86 445,354 +0.25(+1.30%)
Oct 19, 2011 19.94 20.23 19.53 19.61 502,081 -0.42(-2.08%)
Oct 18, 2011 19.58 20.22 19.23 20.03 751,533 +0.49(+2.48%)
Oct 17, 2011 19.86 19.95 19.29 19.54 639,084 -0.39(-1.97%)
Oct 14, 2011 20.23 20.37 19.73 19.93 629,725 -0.01(-0.04%)
Oct 13, 2011 20.05 20.47 19.58 19.94 979,844 -0.06(-0.31%)
Oct 12, 2011 20.21 20.64 19.87 20.00 1,158,750 +0.02(+0.12%)
Oct 11, 2011 19.90 20.33 19.57 19.98 558,777 -0.24(-1.18%)
Oct 10, 2011 20.06 20.40 19.98 20.22 724,931 +0.64(+3.27%)
Oct 07, 2011 19.70 20.23 19.43 19.58 1,181,472 +0.01(+0.04%)
Oct 06, 2011 19.52 19.68 19.28 19.57 827,947 +0.53(+2.79%)
Oct 05, 2011 18.31 19.24 17.92 19.04 1,254,139 +0.75(+4.08%)
Oct 04, 2011 16.61 18.32 16.49 18.29 1,032,992 +1.45(+8.60%)
Oct 03, 2011 17.11 18.19 16.58 16.85 1,238,774 -0.22(-1.26%)
Sep 30, 2011 18.47 18.47 16.97 17.06 1,690,647 -1.89(-9.96%)
Sep 29, 2011 17.08 18.95 16.95 18.95 2,658,568 +3.30(+21.12%)
Sep 28, 2011 16.41 16.54 15.52 15.64 718,850 -0.79(-4.78%)
Sep 27, 2011 16.83 17.40 16.30 16.43 1,055,398 +0.08(+0.51%)
Sep 26, 2011 15.63 16.41 15.52 16.34 948,003 +0.86(+5.53%)
Sep 23, 2011 14.60 15.78 14.55 15.49 730,379 +0.95(+6.52%)
Sep 22, 2011 14.37 15.00 14.31 14.54 476,423 -0.30(-2.01%)
Sep 21, 2011 15.79 15.92 14.74 14.84 422,608 -0.98(-6.19%)
Sep 20, 2011 16.38 16.56 15.78 15.82 495,779 -0.52(-3.18%)
Sep 19, 2011 16.41 16.47 15.79 16.34 545,258 -0.53(-3.13%)
Sep 16, 2011 17.42 17.42 16.54 16.87 939,340 -0.64(-3.67%)
Sep 15, 2011 16.98 17.69 16.68 17.51 924,124 +0.80(+4.76%)
Sep 14, 2011 16.42 17.18 16.13 16.71 747,972 +0.44(+2.68%)
Sep 13, 2011 15.48 16.80 15.48 16.28 1,020,614 +0.86(+5.61%)
Sep 12, 2011 14.84 15.42 14.76 15.41 395,119 +0.30(+1.97%)
Sep 09, 2011 15.69 15.94 14.88 15.11 553,378 -0.78(-4.91%)
Sep 08, 2011 15.89 16.31 15.74 15.89 712,562 -0.23(-1.42%)
Sep 07, 2011 15.37 16.18 15.37 16.12 580,564 +1.05(+6.95%)
Sep 06, 2011 14.59 15.28 14.52 15.08 370,141 -0.15(-0.96%)
Sep 02, 2011 15.63 15.69 14.92 15.22 524,967 -0.90(-5.60%)
Sep 01, 2011 16.99 17.14 16.05 16.12 426,350 -0.88(-5.17%)
Aug 31, 2011 16.91 17.50 16.78 17.00 716,343 +0.17(+1.00%)
Aug 30, 2011 16.79 16.96 16.38 16.83 710,362 -0.10(-0.59%)
Aug 29, 2011 16.20 17.14 16.09 16.93 734,305 +1.02(+6.39%)
Aug 26, 2011 15.08 15.99 14.73 15.92 413,292 +0.70(+4.63%)
Aug 25, 2011 16.14 16.27 14.88 15.21 497,495 -0.75(-4.70%)
Aug 24, 2011 15.37 16.09 15.21 15.96 553,274 +0.57(+3.68%)
Aug 23, 2011 14.72 15.40 14.52 15.40 571,173 +0.78(+5.34%)
Aug 22, 2011 14.82 15.06 14.42 14.62 496,741 +0.21(+1.49%)
Aug 19, 2011 14.57 15.14 14.30 14.40 511,746 -0.47(-3.19%)
Aug 18, 2011 14.92 15.01 14.49 14.88 953,720 -0.46(-2.99%)
Aug 17, 2011 15.89 15.98 15.29 15.34 714,172 -0.43(-2.72%)
Aug 16, 2011 15.82 15.92 15.37 15.76 599,361 -0.22(-1.39%)
Aug 15, 2011 15.96 16.54 15.80 15.99 1,232,882 +0.21(+1.36%)
Aug 12, 2011 15.41 15.79 15.21 15.77 1,313,921 +0.57(+3.77%)
Aug 11, 2011 13.88 15.30 13.88 15.20 940,986 +1.43(+10.39%)
Aug 10, 2011 13.81 14.33 13.67 13.77 978,138 -0.46(-3.23%)
Aug 09, 2011 14.37 14.72 13.48 14.23 2,695,708 +0.23(+1.64%)
Aug 08, 2011 14.37 14.69 13.78 14.00 2,312,790 -1.14(-7.53%)
Aug 05, 2011 15.09 15.60 14.69 15.14 2,036,494 +0.28(+1.85%)
Aug 04, 2011 15.80 15.80 14.85 14.86 2,258,018 -1.19(-7.39%)
Aug 03, 2011 16.36 16.72 15.82 16.05 5,669,963 -1.29(-7.45%)
Aug 02, 2011 18.53 18.69 17.29 17.34 1,965,246 -1.37(-7.32%)
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.