Thor Industries (NY: THO )

78.64 -1.31 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 91.30 91.54 88.86 89.74 2,296,103 -1.13(-1.25%)
Nov 29, 2016 87.53 93.14 87.50 90.88 5,901,522 +10.17(+12.61%)
Nov 28, 2016 81.34 82.09 80.27 80.70 1,500,796 -0.21(-0.25%)
Nov 25, 2016 80.29 81.65 80.27 80.91 683,132 +0.97(+1.22%)
Nov 23, 2016 79.94 79.94 79.94 0 +0.90(+1.14%)
Nov 22, 2016 77.86 79.18 77.46 79.03 704,296 +1.30(+1.68%)
Nov 21, 2016 77.59 77.87 76.98 77.73 417,392 +0.54(+0.69%)
Nov 18, 2016 78.30 78.39 77.18 77.20 596,027 -0.98(-1.26%)
Nov 17, 2016 76.82 78.28 76.75 78.18 690,681 +1.42(+1.85%)
Nov 16, 2016 76.45 76.79 76.23 76.76 521,824 +0.09(+0.12%)
Nov 15, 2016 75.59 76.99 75.59 76.67 615,770 +1.12(+1.48%)
Nov 14, 2016 73.98 76.32 73.98 75.55 1,059,219 +1.87(+2.54%)
Nov 11, 2016 70.50 73.84 70.35 73.68 1,002,913 +2.91(+4.11%)
Nov 10, 2016 70.05 71.24 69.52 70.77 863,914 +1.18(+1.69%)
Nov 09, 2016 67.87 69.82 67.00 69.59 776,349 +0.52(+0.75%)
Nov 08, 2016 68.33 69.25 67.98 69.08 534,691 +0.70(+1.02%)
Nov 07, 2016 68.31 68.78 67.92 68.38 667,549 +1.26(+1.87%)
Nov 04, 2016 66.39 67.31 66.03 67.12 755,067 +0.62(+0.93%)
Nov 03, 2016 67.75 68.03 66.38 66.51 648,766 -1.44(-2.11%)
Nov 02, 2016 67.91 68.39 67.56 67.94 792,904 -0.27(-0.39%)
Nov 01, 2016 70.90 71.01 67.95 68.21 1,207,952 -2.56(-3.62%)
Oct 31, 2016 70.92 70.99 70.49 70.77 571,830 -0.03(-0.04%)
Oct 28, 2016 70.30 71.20 70.20 70.80 587,789 +0.53(+0.75%)
Oct 27, 2016 72.23 72.27 70.18 70.27 715,911 -1.64(-2.28%)
Oct 26, 2016 71.83 72.61 71.43 71.91 656,378 -0.34(-0.47%)
Oct 25, 2016 73.23 73.59 71.63 72.25 584,918 -1.19(-1.62%)
Oct 24, 2016 73.76 73.77 72.87 73.44 500,425 +0.40(+0.55%)
Oct 21, 2016 72.26 73.22 72.02 73.04 413,320 +0.56(+0.78%)
Oct 20, 2016 72.78 72.78 71.92 72.48 558,330 -0.37(-0.51%)
Oct 19, 2016 72.65 73.29 72.38 72.85 720,695 +0.17(+0.23%)
Oct 18, 2016 73.89 73.99 72.52 72.68 726,003 -0.44(-0.60%)
Oct 17, 2016 73.56 74.16 72.79 73.12 613,543 -0.47(-0.64%)
Oct 14, 2016 74.46 74.86 73.48 73.59 438,275 -0.41(-0.55%)
Oct 13, 2016 73.61 74.28 72.82 74.00 604,715 -0.16(-0.22%)
Oct 12, 2016 74.36 74.58 74.09 74.16 903,656 -0.17(-0.23%)
Oct 11, 2016 75.36 75.56 74.03 74.33 728,864 -0.94(-1.25%)
Oct 10, 2016 75.41 76.42 75.22 75.27 575,466 -0.14(-0.19%)
Oct 07, 2016 75.95 75.95 74.96 75.41 791,967 -0.85(-1.12%)
Oct 06, 2016 75.89 76.34 75.35 76.26 599,082 -0.03(-0.03%)
Oct 05, 2016 76.66 77.09 76.25 76.29 552,511 +0.05(+0.07%)
Oct 04, 2016 76.57 77.13 75.76 76.24 953,433 -0.06(-0.08%)
Oct 03, 2016 75.18 76.32 74.94 76.30 881,320 +1.02(+1.36%)
Sep 30, 2016 76.03 76.34 75.26 75.28 899,912 -0.53(-0.70%)
Sep 29, 2016 76.80 77.10 75.58 75.81 1,253,751 -1.11(-1.44%)
Sep 28, 2016 76.40 77.39 75.86 76.92 1,312,765 +0.79(+1.04%)
Sep 27, 2016 76.31 77.02 74.43 76.13 3,752,124 +2.60(+3.53%)
Sep 26, 2016 72.41 73.68 72.20 73.53 1,429,110 +0.95(+1.31%)
Sep 23, 2016 72.55 72.93 71.57 72.58 735,557 -0.33(-0.45%)
Sep 22, 2016 72.13 73.09 72.13 72.91 801,981 +1.45(+2.03%)
Sep 21, 2016 71.32 71.85 70.69 71.46 561,378 +0.68(+0.95%)
Sep 20, 2016 71.87 71.95 70.50 70.79 602,591 -0.48(-0.67%)
Sep 19, 2016 71.13 72.26 70.64 71.27 644,271 +0.96(+1.37%)
Sep 16, 2016 70.81 70.99 69.97 70.31 939,667 -0.69(-0.98%)
Sep 15, 2016 70.13 71.21 69.92 71.00 474,929 +0.96(+1.37%)
Sep 14, 2016 69.05 70.06 69.05 70.04 901,979 +1.42(+2.07%)
Sep 13, 2016 69.05 71.07 68.26 68.62 1,342,765 +0.04(+0.06%)
Sep 12, 2016 68.58 69.14 66.70 68.58 1,772,155 -0.73(-1.05%)
Sep 09, 2016 71.93 72.26 69.30 69.30 1,075,448 -3.47(-4.76%)
Sep 08, 2016 73.53 73.82 72.57 72.77 631,578 -1.03(-1.40%)
Sep 07, 2016 73.67 74.32 73.17 73.80 502,119 +0.32(+0.44%)
Sep 06, 2016 73.20 73.75 72.83 73.48 642,987 +0.71(+0.98%)
Sep 02, 2016 72.36 72.77 72.77 72.77 307,175 +0.72(+1.00%)
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.