Thor Industries (NY: THO )

90.44 +3.31 (+3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.01 21.07 20.61 20.90 329,811 -0.05(-0.25%)
May 27, 2004 21.08 21.36 20.57 20.96 399,791 -0.05(-0.21%)
May 26, 2004 21.02 21.35 20.90 21.00 441,167 +0.09(+0.43%)
May 25, 2004 20.28 20.91 19.80 20.91 620,374 +0.64(+3.15%)
May 24, 2004 20.03 20.52 19.96 20.27 528,842 +0.43(+2.16%)
May 21, 2004 19.62 19.92 19.54 19.84 267,015 +0.38(+1.93%)
May 20, 2004 19.54 19.69 19.32 19.47 342,184 +0.02(+0.12%)
May 19, 2004 19.92 20.44 19.41 19.45 328,480 -0.32(-1.63%)
May 18, 2004 19.59 19.84 19.54 19.77 173,752 +0.22(+1.12%)
May 17, 2004 19.54 19.70 19.20 19.55 509,550 -0.28(-1.40%)
May 14, 2004 19.60 20.24 19.27 19.83 322,759 +0.08(+0.42%)
May 13, 2004 20.07 20.14 19.47 19.75 338,724 -0.39(-1.94%)
May 12, 2004 19.96 20.14 19.18 20.14 526,580 -0.01(-0.04%)
May 11, 2004 20.04 20.33 19.93 20.14 518,198 +0.11(+0.52%)
May 10, 2004 19.54 20.29 19.09 20.04 626,494 -0.26(-1.26%)
May 07, 2004 21.02 21.33 20.29 20.29 414,958 -0.75(-3.57%)
May 06, 2004 21.49 21.49 20.63 21.05 537,489 -0.56(-2.57%)
May 05, 2004 21.67 21.84 21.30 21.60 428,395 -0.07(-0.31%)
May 04, 2004 21.29 21.80 21.29 21.67 902,956 +0.38(+1.76%)
May 03, 2004 20.82 21.29 20.20 21.29 767,652 +0.35(+1.69%)
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%)
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.