Thor Industries (NY: THO )

84.00 -1.05 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.98 21.42 20.59 20.94 647,116 -0.04(-0.18%)
Apr 29, 2004 21.06 21.65 20.78 20.98 645,785 -0.33(-1.55%)
Apr 28, 2004 21.49 21.53 21.05 21.31 824,594 -0.19(-0.87%)
Apr 27, 2004 21.78 21.87 21.35 21.50 461,788 -0.29(-1.31%)
Apr 26, 2004 22.09 22.68 21.72 21.78 298,413 -0.23(-1.06%)
Apr 23, 2004 22.41 22.53 21.71 22.02 256,105 -0.46(-2.04%)
Apr 22, 2004 22.20 22.55 21.84 22.47 324,755 +0.28(+1.25%)
Apr 21, 2004 21.71 22.42 21.53 22.20 285,907 +0.63(+2.93%)
Apr 20, 2004 22.25 22.47 21.46 21.56 352,428 -0.65(-2.94%)
Apr 19, 2004 22.22 22.40 21.90 22.22 303,867 +0.01(+0.03%)
Apr 16, 2004 22.11 22.42 21.99 22.21 336,064 +0.11(+0.51%)
Apr 15, 2004 22.36 22.47 21.69 22.10 386,354 -0.26(-1.18%)
Apr 14, 2004 22.01 22.36 21.81 22.36 552,257 +0.35(+1.57%)
Apr 13, 2004 23.04 23.04 21.83 22.02 442,098 -0.53(-2.37%)
Apr 12, 2004 22.54 23.10 22.35 22.55 746,498 +0.02(+0.10%)
Apr 08, 2004 23.23 23.41 22.38 22.53 495,182 -0.57(-2.47%)
Apr 07, 2004 23.19 23.35 22.78 23.10 330,343 -0.17(-0.71%)
Apr 06, 2004 23.62 23.62 22.71 23.26 524,584 -0.35(-1.50%)
Apr 05, 2004 22.62 23.65 22.57 23.62 1,171,701 +0.99(+4.39%)
Apr 02, 2004 21.05 22.65 21.05 22.62 1,922,324 +2.33(+11.48%)
Apr 01, 2004 20.52 20.52 20.13 20.29 4,728,579 +0.11(+0.52%)
Mar 31, 2004 19.84 20.29 19.82 20.19 803,041 +0.41(+2.09%)
Mar 30, 2004 20.01 20.01 19.35 19.78 785,080 +0.80(+4.24%)
Mar 29, 2004 19.09 19.44 18.63 18.97 515,271 +0.26(+1.37%)
Mar 26, 2004 19.05 19.05 18.47 18.72 677,316 -0.34(-1.77%)
Mar 25, 2004 17.63 19.19 17.63 19.05 883,665 +1.50(+8.57%)
Mar 24, 2004 18.59 18.72 16.54 17.55 1,656,772 -1.04(-5.58%)
Mar 23, 2004 18.79 18.83 18.50 18.59 628,756 +0.20(+1.06%)
Mar 22, 2004 18.98 18.98 18.37 18.39 584,187 -0.51(-2.70%)
Mar 19, 2004 19.05 19.11 18.81 18.90 572,080 +0.04(+0.20%)
Mar 18, 2004 19.55 19.55 18.26 18.87 736,653 -0.68(-3.50%)
Mar 17, 2004 19.17 19.78 19.17 19.55 356,685 +0.56(+2.93%)
Mar 16, 2004 19.73 19.75 18.81 18.99 672,926 +0.02(+0.08%)
Mar 15, 2004 19.58 19.58 18.49 18.98 698,337 -0.65(-3.33%)
Mar 12, 2004 19.17 19.88 19.08 19.63 456,866 +0.82(+4.35%)
Mar 11, 2004 19.73 19.74 18.26 18.81 707,916 -0.99(-5.01%)
Mar 10, 2004 20.48 20.56 19.56 19.81 778,029 -0.79(-3.83%)
Mar 09, 2004 20.77 21.02 20.41 20.59 835,104 -0.49(-2.32%)
Mar 08, 2004 22.40 22.40 21.01 21.08 556,248 -1.32(-5.87%)
Mar 05, 2004 22.10 22.70 22.06 22.40 351,230 +0.30(+1.36%)
Mar 04, 2004 22.25 22.29 21.84 22.10 210,206 +0.10(+0.44%)
Mar 03, 2004 22.17 22.31 21.99 22.00 229,630 -0.17(-0.75%)
Mar 02, 2004 22.80 22.85 22.13 22.17 234,420 -0.48(-2.12%)
Mar 01, 2004 22.62 22.68 22.07 22.65 271,405 +0.33(+1.48%)
Feb 27, 2004 22.47 22.68 22.19 22.32 381,298 +0.02(+0.10%)
Feb 26, 2004 22.36 22.53 21.84 22.29 416,288 +0.30(+1.37%)
Feb 25, 2004 22.06 22.12 21.53 21.99 353,093 +0.28(+1.28%)
Feb 24, 2004 21.41 22.04 21.35 21.71 313,580 +0.11(+0.52%)
Feb 23, 2004 22.51 22.70 21.34 21.60 587,114 -0.57(-2.58%)
Feb 20, 2004 23.06 23.15 21.54 22.17 1,173,563 -0.95(-4.13%)
Feb 19, 2004 24.07 24.29 23.13 23.13 449,016 -0.75(-3.15%)
Feb 18, 2004 24.65 24.66 23.68 23.88 404,846 -0.80(-3.26%)
Feb 17, 2004 24.47 24.77 24.22 24.68 296,683 +0.17(+0.67%)
Feb 13, 2004 25.66 25.71 23.45 24.52 1,097,197 -1.14(-4.45%)
Feb 12, 2004 25.83 26.06 25.59 25.66 315,708 -0.15(-0.58%)
Feb 11, 2004 25.48 26.04 25.47 25.81 769,781 +0.36(+1.42%)
Feb 10, 2004 23.04 25.52 23.01 25.45 2,060,421 +2.60(+11.38%)
Feb 09, 2004 22.59 23.06 22.17 22.85 782,287 -0.28(-1.20%)
Feb 06, 2004 23.08 23.28 22.96 23.13 355,355 +0.09(+0.39%)
Feb 05, 2004 22.86 23.15 22.56 23.04 387,684 +0.35(+1.56%)
Feb 04, 2004 22.96 23.00 22.56 22.68 375,976 -0.26(-1.15%)
Feb 03, 2004 23.08 23.28 22.93 22.95 305,464 +0.11(+0.49%)
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.