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 (%)
Dec 30, 2005 30.37 30.37 29.86 30.12 285,242 -0.37(-1.21%)
Dec 29, 2005 30.44 30.74 30.31 30.49 288,035 +0.03(+0.10%)
Dec 28, 2005 30.22 30.55 30.07 30.46 195,438 +0.35(+1.17%)
Dec 27, 2005 30.62 30.81 30.04 30.10 298,945 -0.44(-1.45%)
Dec 23, 2005 30.66 30.87 30.27 30.55 150,071 -0.06(-0.20%)
Dec 22, 2005 30.39 30.74 30.22 30.61 277,924 +0.28(+0.92%)
Dec 21, 2005 29.79 30.62 29.79 30.33 394,868 +0.47(+1.56%)
Dec 20, 2005 29.75 30.06 29.35 29.86 434,116 +0.11(+0.38%)
Dec 19, 2005 30.03 30.03 29.60 29.75 449,415 -0.32(-1.07%)
Dec 16, 2005 30.21 30.45 29.82 30.07 609,199 -0.06(-0.20%)
Dec 15, 2005 30.25 30.34 29.76 30.13 367,462 -0.11(-0.37%)
Dec 14, 2005 30.07 30.67 30.04 30.25 565,694 +0.13(+0.42%)
Dec 13, 2005 29.30 30.44 29.22 30.12 809,560 +0.95(+3.25%)
Dec 12, 2005 29.50 29.52 28.98 29.17 365,067 -0.28(-0.94%)
Dec 09, 2005 28.98 29.50 28.98 29.45 293,490 +0.50(+1.74%)
Dec 08, 2005 29.00 29.31 28.49 28.95 404,979 +0.02(+0.08%)
Dec 07, 2005 28.97 29.22 28.76 28.92 318,236 -0.06(-0.21%)
Dec 06, 2005 28.90 29.23 28.65 28.98 423,605 +0.27(+0.94%)
Dec 05, 2005 28.87 28.87 28.15 28.71 368,260 -0.35(-1.19%)
Dec 02, 2005 29.31 29.33 28.59 29.06 402,186 -0.29(-1.00%)
Dec 01, 2005 28.80 29.43 28.97 29.35 867,966 +0.55(+1.91%)
Nov 30, 2005 29.05 29.39 28.41 28.80 803,307 +0.26(+0.90%)
Nov 29, 2005 28.41 29.16 28.31 28.55 1,118,883 +0.04(+0.13%)
Nov 28, 2005 27.01 29.21 26.97 28.51 1,479,028 +1.68(+6.28%)
Nov 25, 2005 26.83 26.93 26.62 26.83 82,086 -0.08(-0.31%)
Nov 23, 2005 26.61 26.99 26.17 26.91 452,475 +0.16(+0.59%)
Nov 22, 2005 26.43 27.03 26.15 26.75 556,780 +0.31(+1.17%)
Nov 21, 2005 26.23 26.56 25.81 26.44 588,311 +0.25(+0.95%)
Nov 18, 2005 25.92 26.34 25.82 26.19 296,417 +0.43(+1.66%)
Nov 17, 2005 25.22 25.79 25.22 25.77 379,302 +0.60(+2.39%)
Nov 16, 2005 25.48 25.65 24.93 25.16 315,841 -0.24(-0.95%)
Nov 15, 2005 26.44 26.31 25.40 25.41 572,612 -0.99(-3.76%)
Nov 14, 2005 25.56 26.70 25.29 26.40 1,238,355 +1.50(+6.01%)
Nov 11, 2005 24.54 24.90 24.41 24.90 326,618 +0.47(+1.91%)
Nov 10, 2005 24.05 24.69 23.80 24.44 578,998 +0.38(+1.59%)
Nov 09, 2005 23.98 24.38 23.88 24.05 382,628 -0.05(-0.19%)
Nov 08, 2005 24.23 24.23 23.86 24.10 260,496 -0.32(-1.29%)
Nov 07, 2005 24.43 24.50 24.10 24.41 326,884 -0.02(-0.06%)
Nov 04, 2005 24.25 24.43 24.11 24.43 440,369 +0.11(+0.43%)
Nov 03, 2005 25.41 25.44 24.28 24.32 689,290 -1.14(-4.49%)
Nov 02, 2005 24.62 25.47 24.62 25.47 274,199 +0.82(+3.32%)
Nov 01, 2005 24.47 24.77 24.35 24.65 493,452 +0.12(+0.49%)
Oct 31, 2005 23.97 24.67 23.97 24.53 805,968 -0.10(-0.40%)
Oct 28, 2005 24.31 24.77 24.08 24.62 281,117 +0.45(+1.87%)
Oct 27, 2005 24.82 24.82 24.17 24.17 304,666 -0.69(-2.78%)
Oct 26, 2005 24.68 25.41 24.56 24.86 423,472 +0.14(+0.55%)
Oct 25, 2005 24.73 24.84 24.32 24.73 603,079 -0.07(-0.27%)
Oct 24, 2005 24.13 24.80 24.13 24.80 487,332 +0.73(+3.03%)
Oct 21, 2005 23.80 24.37 23.80 24.07 586,582 +0.38(+1.62%)
Oct 20, 2005 24.02 24.13 23.47 23.68 340,321 -0.44(-1.84%)
Oct 19, 2005 23.49 24.13 23.02 24.13 782,287 +0.49(+2.07%)
Oct 18, 2005 24.95 24.95 23.62 23.64 890,716 -1.18(-4.75%)
Oct 17, 2005 24.92 25.44 24.59 24.82 345,776 -0.11(-0.42%)
Oct 14, 2005 24.90 25.22 24.28 24.92 442,763 +0.21(+0.85%)
Oct 13, 2005 24.32 24.89 24.22 24.71 651,506 +0.75(+3.14%)
Oct 12, 2005 24.23 24.38 23.42 23.96 834,439 -0.11(-0.47%)
Oct 11, 2005 24.63 24.82 24.07 24.08 386,487 -0.55(-2.23%)
Oct 10, 2005 25.40 25.55 24.28 24.62 433,716 -0.67(-2.65%)
Oct 07, 2005 25.26 25.61 24.92 25.29 224,974 +0.08(+0.30%)
Oct 06, 2005 25.74 25.92 24.99 25.22 835,370 +0.55(+2.22%)
Oct 05, 2005 25.56 25.56 24.50 24.67 329,678 -0.92(-3.58%)
Oct 04, 2005 26.53 26.53 25.59 25.59 307,593 -0.76(-2.88%)
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.