Thor Industries (NY: THO )

85.05 -5.39 (-5.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.83 14.69 13.83 14.58 356,685 +0.77(+5.55%)
May 29, 2003 13.75 13.94 13.72 13.82 185,992 +0.07(+0.49%)
May 28, 2003 13.02 14.00 13.02 13.75 416,820 +0.78(+6.03%)
May 27, 2003 13.05 13.27 12.94 12.97 124,128 -0.08(-0.61%)
May 23, 2003 12.77 13.06 12.72 13.04 110,557 +0.28(+2.21%)
May 22, 2003 12.61 12.95 12.57 12.76 170,293 +0.21(+1.68%)
May 21, 2003 12.60 12.68 12.48 12.55 148,075 -0.09(-0.68%)
May 20, 2003 12.50 12.87 12.50 12.64 333,137 +0.27(+2.22%)
May 19, 2003 12.93 12.98 12.33 12.36 489,860 -0.77(-5.87%)
May 16, 2003 13.45 13.49 13.13 13.13 220,184 -0.39(-2.89%)
May 15, 2003 13.38 13.53 13.16 13.53 207,146 +0.13(+0.98%)
May 14, 2003 13.69 13.72 13.35 13.39 222,313 -0.29(-2.14%)
May 13, 2003 13.69 13.84 13.56 13.69 222,047 +0.09(+0.69%)
May 12, 2003 13.38 13.66 13.25 13.59 162,444 +0.21(+1.60%)
May 09, 2003 12.98 13.57 12.98 13.38 313,047 +0.45(+3.52%)
May 08, 2003 12.93 13.10 12.89 12.92 101,644 -0.08(-0.64%)
May 07, 2003 13.04 13.15 12.95 13.01 236,149 -0.12(-0.94%)
May 06, 2003 12.82 13.15 12.80 13.13 199,296 +0.30(+2.34%)
May 05, 2003 12.85 13.15 12.77 12.83 298,014 +0.03(+0.26%)
May 02, 2003 11.91 12.92 11.89 12.80 527,112 +0.96(+8.09%)
May 01, 2003 11.95 11.97 11.65 11.84 285,109 -0.18(-1.50%)
Apr 30, 2003 11.80 12.14 11.69 12.02 181,735 +0.16(+1.33%)
Apr 29, 2003 11.73 11.93 11.52 11.86 261,959 +0.12(+0.99%)
Apr 28, 2003 11.46 11.76 11.44 11.74 166,834 +0.29(+2.56%)
Apr 25, 2003 11.56 11.61 11.39 11.45 194,773 -0.11(-0.91%)
Apr 24, 2003 11.69 11.73 11.52 11.56 243,999 -0.27(-2.32%)
Apr 23, 2003 11.63 11.91 11.37 11.83 346,973 +0.27(+2.37%)
Apr 22, 2003 11.09 11.60 11.05 11.56 254,642 +0.47(+4.24%)
Apr 21, 2003 11.00 11.17 10.99 11.09 128,917 +0.09(+0.82%)
Apr 17, 2003 10.93 11.22 10.93 11.00 195,571 +0.06(+0.58%)
Apr 16, 2003 11.05 11.05 10.83 10.93 376,109 -0.11(-1.02%)
Apr 15, 2003 10.43 11.11 10.26 11.05 399,658 +0.64(+6.10%)
Apr 14, 2003 9.963 10.42 9.963 10.41 160,714 +0.45(+4.53%)
Apr 11, 2003 10.16 10.22 9.899 9.959 129,316 -0.11(-1.05%)
Apr 10, 2003 10.03 10.24 10.03 10.06 210,605 +0.03(+0.30%)
Apr 09, 2003 10.28 10.28 10.01 10.03 434,249 -0.24(-2.31%)
Apr 08, 2003 10.11 10.37 10.09 10.27 247,591 +0.16(+1.60%)
Apr 07, 2003 10.52 10.57 10.06 10.11 224,042 -0.10(-0.96%)
Apr 04, 2003 9.959 10.24 9.922 10.21 315,708 +0.33(+3.35%)
Apr 03, 2003 9.899 10.08 9.771 9.877 293,490 -0.02(-0.19%)
Apr 02, 2003 9.414 9.997 9.414 9.895 174,285 +0.68(+7.43%)
Apr 01, 2003 9.320 9.343 8.933 9.211 229,497 -0.20(-2.08%)
Mar 31, 2003 9.332 9.437 9.132 9.407 162,045 -0.02(-0.20%)
Mar 28, 2003 9.414 9.489 9.320 9.426 181,868 +0.01(+0.12%)
Mar 27, 2003 9.403 9.538 9.264 9.414 99,914 +0.01(+0.12%)
Mar 26, 2003 9.538 9.538 9.328 9.403 189,451 -0.14(-1.42%)
Mar 25, 2003 9.170 9.572 9.170 9.538 223,510 +0.42(+4.62%)
Mar 24, 2003 9.677 9.677 8.757 9.117 341,518 -0.65(-6.62%)
Mar 21, 2003 9.418 9.764 9.245 9.764 255,440 +0.44(+4.72%)
Mar 20, 2003 8.963 9.358 8.775 9.324 392,340 +0.36(+4.03%)
Mar 19, 2003 8.990 9.016 8.832 8.963 310,520 +0.07(+0.76%)
Mar 18, 2003 9.396 9.433 8.738 8.896 749,292 -0.52(-5.51%)
Mar 17, 2003 8.945 9.583 8.922 9.414 270,607 +0.47(+5.25%)
Mar 14, 2003 9.020 9.020 8.809 8.945 268,744 +0.13(+1.49%)
Mar 13, 2003 8.268 8.813 8.268 8.813 206,348 +0.62(+7.57%)
Mar 12, 2003 8.306 8.448 8.061 8.193 244,398 -0.12(-1.49%)
Mar 11, 2003 8.306 8.456 8.159 8.317 268,079 +0.06(+0.68%)
Mar 10, 2003 8.531 8.531 8.249 8.261 173,619 -0.33(-3.81%)
Mar 07, 2003 8.644 8.678 8.268 8.588 216,991 -0.15(-1.72%)
Mar 06, 2003 8.862 8.862 8.430 8.738 270,208 -0.15(-1.65%)
Mar 05, 2003 9.193 9.208 8.775 8.884 334,467 -0.31(-3.35%)
Mar 04, 2003 9.452 9.452 9.020 9.193 329,811 -0.26(-2.74%)
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.