Thor Industries (NY: THO )

79.95 -4.05 (-4.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.37 11.86 11.27 11.74 588,483 +0.45(+3.99%)
Mar 30, 2009 11.28 11.33 10.79 11.29 441,950 -0.51(-4.33%)
Mar 26, 2009 11.61 11.88 11.44 11.80 715,208 +0.35(+3.09%)
Mar 25, 2009 11.36 12.33 11.01 11.45 494,047 +0.20(+1.80%)
Mar 24, 2009 11.23 11.41 10.87 11.24 379,143 -0.12(-1.06%)
Mar 23, 2009 10.90 11.37 10.88 11.36 542,869 +1.35(+13.51%)
Mar 20, 2009 10.41 10.55 9.839 10.01 325,246 -0.38(-3.69%)
Mar 19, 2009 10.51 10.52 10.25 10.40 577,647 -0.12(-1.14%)
Mar 18, 2009 10.26 10.90 9.989 10.52 615,339 +0.20(+1.89%)
Mar 17, 2009 10.01 10.34 10.01 10.32 510,448 +0.22(+2.16%)
Mar 16, 2009 10.09 10.58 9.922 10.10 802,210 +0.16(+1.59%)
Mar 13, 2009 9.531 9.974 9.486 9.944 0 +0.45(+4.75%)
Mar 12, 2009 9.275 9.553 9.065 9.493 467,826 +0.23(+2.52%)
Mar 11, 2009 9.170 9.328 8.809 9.260 608,379 +0.29(+3.18%)
Mar 10, 2009 7.592 9.313 7.592 8.975 869,803 +1.56(+21.10%)
Mar 09, 2009 7.727 7.890 7.344 7.411 778,527 -0.46(-5.83%)
Mar 06, 2009 8.321 8.418 7.516 7.870 0 -0.29(-3.50%)
Mar 05, 2009 8.215 8.591 8.095 8.155 577,059 -0.11(-1.27%)
Mar 04, 2009 8.208 8.433 7.802 8.261 693,452 +0.96(+13.18%)
Mar 02, 2009 7.870 7.939 7.171 7.298 899,662 -0.75(-9.34%)
Feb 27, 2009 7.982 8.306 7.862 8.050 0 -0.11(-1.38%)
Feb 26, 2009 8.238 8.546 8.103 8.163 291,610 -0.11(-1.27%)
Feb 25, 2009 8.343 8.486 8.125 8.268 287,574 -0.08(-0.90%)
Feb 24, 2009 8.516 8.546 8.253 8.343 672,069 -0.13(-1.51%)
Feb 23, 2009 8.952 8.960 8.336 8.471 569,430 -0.44(-4.97%)
Feb 20, 2009 8.606 9.012 8.569 8.914 1,051,010 +0.11(+1.19%)
Feb 19, 2009 8.621 8.899 8.539 8.809 898,101 +0.31(+3.63%)
Feb 18, 2009 8.907 8.967 8.411 8.501 661,475 -0.38(-4.23%)
Feb 17, 2009 8.531 9.238 8.403 8.877 801,152 +0.07(+0.77%)
Feb 13, 2009 8.907 8.952 8.734 8.809 574,564 -0.12(-1.35%)
Feb 12, 2009 8.809 8.960 8.576 8.930 497,783 +0.02(+0.17%)
Feb 11, 2009 8.230 9.020 8.155 8.914 1,012,524 +0.74(+9.11%)
Feb 10, 2009 8.403 8.501 8.118 8.170 521,192 -0.24(-2.86%)
Feb 09, 2009 8.276 8.621 8.230 8.411 421,692 +0.10(+1.18%)
Feb 06, 2009 7.862 8.689 7.764 8.313 898,899 +0.41(+5.23%)
Feb 05, 2009 7.652 7.945 7.456 7.900 450,836 +0.34(+4.47%)
Feb 04, 2009 7.516 7.840 7.441 7.562 913,125 -0.36(-4.55%)
Feb 03, 2009 7.742 7.982 7.541 7.922 608,763 +0.14(+1.84%)
Feb 02, 2009 7.870 7.952 7.667 7.779 864,448 -0.17(-2.17%)
Jan 30, 2009 8.411 8.411 7.900 7.952 0 -0.38(-4.60%)
Jan 29, 2009 8.516 8.546 8.283 8.336 419,611 -0.29(-3.31%)
Jan 28, 2009 8.779 8.945 8.584 8.621 450,820 -0.04(-0.43%)
Jan 27, 2009 8.666 8.839 8.576 8.659 283,222 +0.01(+0.09%)
Jan 26, 2009 8.802 9.087 8.569 8.651 501,215 -0.17(-1.88%)
Jan 23, 2009 8.802 9.020 8.524 8.817 336,539 +0.02(+0.17%)
Jan 22, 2009 8.884 9.012 8.569 8.802 436,352 -0.23(-2.58%)
Jan 21, 2009 9.072 9.132 8.689 9.035 560,500 +0.06(+0.67%)
Jan 20, 2009 9.095 9.110 8.749 8.975 717,079 -0.05(-0.58%)
Jan 16, 2009 9.290 9.290 8.802 9.027 0 -0.07(-0.74%)
Jan 15, 2009 9.471 9.471 8.824 9.095 647,317 -0.44(-4.57%)
Jan 14, 2009 9.689 9.794 9.471 9.531 396,855 -0.34(-3.43%)
Jan 13, 2009 9.974 9.974 9.629 9.869 224,145 -0.04(-0.38%)
Jan 12, 2009 10.34 10.35 9.779 9.907 341,292 -0.34(-3.30%)
Jan 09, 2009 10.35 10.49 10.02 10.24 417,017 -0.17(-1.59%)
Jan 08, 2009 10.30 10.58 10.21 10.41 553,208 -0.08(-0.72%)
Jan 07, 2009 10.79 10.97 10.25 10.49 505,478 -0.48(-4.39%)
Jan 06, 2009 10.34 11.18 10.27 10.97 719,746 +0.54(+5.19%)
Jan 05, 2009 10.13 10.46 9.929 10.43 593,959 +0.25(+2.44%)
Jan 02, 2009 10.03 10.27 9.907 10.18 0 +0.27(+2.73%)
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.