Thor Industries (NY: THO )

81.94 +3.30 (+4.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.12 14.24 13.66 13.81 683,772 -0.34(-2.39%)
Jun 29, 2009 14.49 14.53 14.10 14.15 456,817 -0.32(-2.23%)
Jun 26, 2009 14.54 14.59 14.20 14.47 538,676 -0.12(-0.82%)
Jun 25, 2009 14.28 14.60 14.26 14.59 658,914 +0.40(+2.81%)
Jun 24, 2009 13.91 14.54 13.91 14.19 660,083 +0.33(+2.39%)
Jun 23, 2009 14.17 14.17 13.69 13.86 417,022 -0.05(-0.32%)
Jun 22, 2009 14.36 14.46 13.87 13.91 659,868 -0.52(-3.60%)
Jun 19, 2009 14.88 14.94 14.27 14.42 755,429 -0.34(-2.29%)
Jun 18, 2009 14.85 15.00 14.40 14.76 347,198 -0.20(-1.36%)
Jun 17, 2009 15.28 15.28 14.39 14.97 574,507 -0.29(-1.87%)
Jun 16, 2009 16.26 16.51 15.23 15.25 876,420 -0.93(-5.76%)
Jun 15, 2009 16.54 16.54 15.85 16.18 592,001 -0.52(-3.11%)
Jun 12, 2009 16.45 16.75 16.12 16.70 500,134 +0.17(+1.00%)
Jun 11, 2009 16.44 17.09 16.40 16.54 1,045,050 -0.56(-3.25%)
Jun 10, 2009 16.12 17.60 16.05 17.09 1,798,983 +1.25(+7.87%)
Jun 09, 2009 15.83 15.98 15.50 15.84 540,340 +0.22(+1.40%)
Jun 08, 2009 14.60 15.80 14.57 15.63 905,187 +0.26(+1.66%)
Jun 05, 2009 16.99 17.16 15.29 15.37 901,384 -1.38(-8.25%)
Jun 04, 2009 16.51 16.78 15.88 16.75 470,187 +0.45(+2.77%)
Jun 03, 2009 16.75 16.98 16.09 16.30 371,567 -0.57(-3.39%)
Jun 02, 2009 16.37 17.10 15.99 16.87 454,472 +0.58(+3.55%)
Jun 01, 2009 15.64 16.66 15.12 16.30 459,606 +1.18(+7.81%)
May 29, 2009 15.11 15.13 14.43 15.12 326,003 +0.02(+0.10%)
May 28, 2009 15.36 15.73 14.63 15.10 405,348 -0.07(-0.45%)
May 27, 2009 15.12 15.54 14.77 15.17 602,189 +0.02(+0.15%)
May 26, 2009 14.07 15.29 14.00 15.15 535,208 +0.97(+6.84%)
May 22, 2009 14.27 14.34 13.84 14.18 677,725 +0.01(+0.05%)
May 21, 2009 14.42 14.73 13.94 14.17 618,262 -0.38(-2.58%)
May 20, 2009 14.82 15.46 14.48 14.54 706,139 -0.31(-2.08%)
May 19, 2009 14.58 14.98 14.22 14.85 530,077 +0.31(+2.12%)
May 18, 2009 13.95 14.57 13.95 14.54 727,975 +0.69(+4.99%)
May 15, 2009 13.85 14.24 13.60 13.85 707,442 +0.21(+1.54%)
May 14, 2009 13.69 14.06 13.27 13.64 674,119 -0.15(-1.09%)
May 13, 2009 14.57 14.57 13.69 13.79 893,897 -0.94(-6.38%)
May 12, 2009 15.75 16.20 14.55 14.73 653,608 -0.89(-5.68%)
May 11, 2009 16.05 16.27 15.47 15.62 686,842 -0.72(-4.42%)
May 08, 2009 15.78 16.45 15.62 16.34 521,817 +0.77(+4.97%)
May 07, 2009 15.97 16.35 15.43 15.57 615,375 -0.14(-0.91%)
May 06, 2009 15.90 16.05 15.48 15.71 705,157 +0.02(+0.14%)
May 05, 2009 15.09 15.78 14.65 15.69 1,172,811 +0.26(+1.71%)
May 04, 2009 15.29 15.45 15.25 15.42 1,759,764 -0.66(-4.11%)
May 01, 2009 17.18 17.24 15.95 16.09 1,184,672 -1.20(-6.92%)
Apr 30, 2009 16.43 17.51 16.39 17.28 1,397,185 +1.06(+6.53%)
Apr 29, 2009 15.10 16.39 15.03 16.22 1,306,893 +1.30(+8.72%)
Apr 28, 2009 14.73 15.09 14.52 14.92 989,426 +0.02(+0.15%)
Apr 27, 2009 14.81 15.26 14.57 14.90 800,751 -0.17(-1.15%)
Apr 24, 2009 14.12 15.48 14.06 15.07 895,030 +1.14(+8.20%)
Apr 23, 2009 14.05 14.05 13.51 13.93 1,017,889 -0.06(-0.43%)
Apr 22, 2009 12.89 14.32 12.84 13.99 736,242 +0.96(+7.39%)
Apr 21, 2009 12.44 13.26 12.44 13.03 880,428 +0.59(+4.71%)
Apr 20, 2009 13.26 13.39 12.36 12.44 786,222 -1.03(-7.64%)
Apr 17, 2009 13.27 13.82 13.27 13.47 670,098 +0.26(+1.93%)
Apr 16, 2009 12.82 13.43 12.64 13.21 527,249 +0.54(+4.27%)
Apr 15, 2009 12.60 13.05 12.47 12.67 498,950 -0.05(-0.41%)
Apr 14, 2009 12.40 12.86 11.97 12.73 844,015 +0.31(+2.48%)
Apr 13, 2009 13.39 13.46 12.27 12.42 1,067,593 -1.13(-8.38%)
Apr 09, 2009 13.15 13.82 12.92 13.55 763,105 +0.65(+5.07%)
Apr 08, 2009 12.97 13.15 12.72 12.90 580,076 +0.14(+1.06%)
Apr 07, 2009 12.83 13.02 12.49 12.76 622,880 -0.17(-1.28%)
Apr 06, 2009 14.03 14.16 12.79 12.93 1,188,468 -1.41(-9.85%)
Apr 03, 2009 13.70 14.35 13.36 14.34 692,695 +0.60(+4.38%)
Apr 02, 2009 12.76 13.85 12.54 13.74 937,927 +1.29(+10.39%)
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.