Thor Industries (NY: THO )

92.64 +2.23 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.95 27.49 26.60 26.62 136,929 -0.43(-1.57%)
Jun 27, 2002 27.26 27.27 26.55 27.05 57,689 -0.15(-0.55%)
Jun 26, 2002 26.71 27.25 26.06 27.19 139,339 +0.32(+1.18%)
Jun 25, 2002 27.43 27.44 26.82 26.88 122,206 -0.43(-1.57%)
Jun 21, 2002 26.43 27.31 26.01 27.31 88,609 +0.92(+3.47%)
Jun 20, 2002 27.18 27.18 25.81 26.39 144,425 -0.84(-3.09%)
Jun 19, 2002 26.35 27.37 26.26 27.23 115,111 +0.82(+3.11%)
Jun 18, 2002 25.63 26.47 25.63 26.41 50,461 +0.78(+3.06%)
Jun 17, 2002 26.25 26.64 24.90 25.63 156,338 -0.62(-2.36%)
Jun 14, 2002 24.79 26.31 24.56 26.25 96,774 +1.96(+8.09%)
Jun 12, 2002 25.77 26.00 24.21 24.28 91,554 -1.55(-6.00%)
Jun 11, 2002 25.63 26.50 25.63 25.83 88,341 +0.28(+1.10%)
Jun 10, 2002 25.05 25.98 25.05 25.55 39,619 +0.58(+2.30%)
Jun 07, 2002 23.91 24.99 23.85 24.98 31,187 +0.72(+2.97%)
Jun 06, 2002 25.12 25.25 24.24 24.25 69,201 -0.86(-3.44%)
Jun 05, 2002 23.72 25.14 23.61 25.12 86,735 -0.84(-3.25%)
May 31, 2002 25.73 26.30 25.70 25.96 67,327 -0.12(-0.47%)
May 28, 2002 25.77 26.13 25.35 26.08 103,466 +0.43(+1.67%)
May 27, 2002 25.77 25.87 25.25 25.66 43,367 +0.00(+0.00%)
May 24, 2002 25.77 25.87 25.25 25.66 42,698 -0.21(-0.82%)
May 23, 2002 25.02 25.87 24.39 25.87 87,003 +0.85(+3.39%)
May 22, 2002 23.71 25.14 23.49 25.02 167,046 +1.31(+5.53%)
May 21, 2002 23.80 23.80 23.37 23.71 61,303 -0.16(-0.67%)
May 20, 2002 23.83 24.06 23.76 23.87 39,486 +0.10(+0.41%)
May 17, 2002 23.66 23.89 23.53 23.77 73,885 +0.13(+0.55%)
May 16, 2002 23.42 23.83 23.40 23.64 75,893 +0.22(+0.94%)
May 15, 2002 23.36 23.46 23.27 23.42 31,187 +0.15(+0.66%)
May 14, 2002 22.80 23.29 22.67 23.27 50,328 +0.50(+2.22%)
May 13, 2002 22.38 22.84 22.26 22.76 71,208 +0.27(+1.18%)
May 10, 2002 23.09 23.09 22.49 22.50 15,125 -0.68(-2.93%)
May 09, 2002 23.35 23.68 23.01 23.18 61,705 -0.17(-0.72%)
May 08, 2002 23.22 23.35 23.16 23.35 43,635 +0.37(+1.61%)
May 07, 2002 22.60 23.09 22.47 22.98 53,942 +0.32(+1.42%)
May 06, 2002 22.34 22.81 22.34 22.66 60,902 +0.25(+1.13%)
May 03, 2002 22.89 22.89 22.06 22.40 45,509 -0.49(-2.14%)
May 02, 2002 22.97 23.15 22.73 22.89 45,777 +0.12(+0.52%)
May 01, 2002 22.04 22.88 21.82 22.77 57,020 +0.64(+2.89%)
Apr 30, 2002 21.47 22.13 21.30 22.13 45,777 +0.66(+3.08%)
Apr 29, 2002 21.67 21.67 21.29 21.47 67,594 -0.30(-1.37%)
Apr 26, 2002 21.82 22.37 21.67 21.77 91,420 -0.04(-0.21%)
Apr 25, 2002 22.30 22.30 21.67 21.82 40,824 -0.64(-2.84%)
Apr 24, 2002 22.97 23.00 22.45 22.45 129,835 -0.42(-1.85%)
Apr 23, 2002 22.79 23.16 22.75 22.88 96,908 +0.37(+1.64%)
Apr 22, 2002 22.19 22.60 22.19 22.51 133,048 +0.39(+1.77%)
Apr 19, 2002 21.67 22.22 21.67 22.11 41,493 +0.54(+2.51%)
Apr 18, 2002 21.37 21.57 21.33 21.57 63,043 +0.17(+0.79%)
Apr 17, 2002 21.68 21.71 21.14 21.40 1,191,275 -0.26(-1.21%)
Apr 16, 2002 21.35 21.86 21.35 21.67 91,821 +0.37(+1.75%)
Apr 15, 2002 21.17 21.36 21.16 21.29 93,026 +0.18(+0.87%)
Apr 12, 2002 20.74 21.11 20.62 21.11 164,770 +0.37(+1.80%)
Apr 11, 2002 20.55 20.92 20.55 20.74 46,580 +0.12(+0.56%)
Apr 10, 2002 20.17 20.73 20.08 20.62 200,375 +0.97(+4.94%)
Apr 09, 2002 19.33 19.83 19.33 19.65 49,257 +0.49(+2.53%)
Apr 08, 2002 18.68 19.28 18.68 19.16 16,597 +0.41(+2.19%)
Apr 05, 2002 18.68 18.96 18.68 18.75 25,297 +0.19(+1.03%)
Apr 04, 2002 17.92 18.60 17.92 18.56 39,352 +0.64(+3.56%)
Apr 03, 2002 17.67 18.01 17.56 17.92 69,736 +0.24(+1.33%)
Apr 02, 2002 17.52 17.69 17.37 17.69 112,033 +0.19(+1.07%)
Apr 01, 2002 17.76 17.76 17.44 17.50 106,947 -0.17(-0.95%)
Mar 29, 2002 17.48 17.67 17.44 17.67 69,602 +0.00(+0.00%)
Mar 28, 2002 17.48 17.67 17.44 17.67 69,602 +0.19(+1.07%)
Mar 27, 2002 17.00 17.52 17.00 17.48 56,619 +0.58(+3.43%)
Mar 26, 2002 16.73 17.14 16.73 16.90 28,644 +0.08(+0.47%)
Mar 25, 2002 16.96 17.45 16.72 16.82 29,982 +0.01(+0.07%)
Mar 22, 2002 16.96 17.09 16.70 16.81 23,156 -0.03(-0.20%)
Mar 21, 2002 16.81 16.85 16.25 16.85 139,339 -0.15(-0.88%)
Mar 20, 2002 18.39 18.39 17.00 17.00 294,472 -1.40(-7.60%)
Mar 19, 2002 18.30 18.40 18.12 18.39 9,637 +0.28(+1.57%)
Mar 18, 2002 17.49 18.14 17.49 18.11 23,423 +0.81(+4.69%)
Mar 15, 2002 17.48 17.82 17.30 17.30 32,124 -0.41(-2.30%)
Mar 14, 2002 18.30 18.38 17.67 17.71 361,398 -0.56(-3.07%)
Mar 13, 2002 18.37 18.39 18.15 18.27 10,172 -0.11(-0.61%)
Mar 12, 2002 18.30 18.38 18.19 18.38 25,431 +0.02(+0.10%)
Mar 11, 2002 18.42 18.49 18.19 18.36 42,698 -0.11(-0.59%)
Mar 08, 2002 18.57 18.79 18.38 18.47 19,809 +0.09(+0.49%)
Mar 07, 2002 18.77 18.86 18.20 18.38 43,367 -0.39(-2.09%)
Mar 06, 2002 18.68 18.78 18.57 18.77 46,044 +0.10(+0.52%)
Mar 05, 2002 18.68 18.84 18.55 18.67 11,243 -0.10(-0.54%)
Mar 04, 2002 18.89 18.94 18.57 18.77 26,234 -0.12(-0.63%)
Mar 01, 2002 18.68 19.05 18.68 18.89 29,045 -0.03(-0.14%)
Feb 28, 2002 18.71 19.00 18.71 18.92 13,786 +0.24(+1.30%)
Feb 27, 2002 18.55 18.77 18.47 18.68 19,140 +0.21(+1.15%)
Feb 26, 2002 18.49 18.58 18.30 18.46 44,706 +0.30(+1.67%)
Feb 25, 2002 17.37 18.30 17.28 18.16 89,278 +0.90(+5.24%)
Feb 22, 2002 17.39 17.47 17.21 17.26 80,712 -0.04(-0.22%)
Feb 21, 2002 17.30 17.37 17.26 17.30 42,698 +0.19(+1.09%)
Feb 20, 2002 16.98 17.21 16.81 17.11 60,099 +0.13(+0.77%)
Feb 19, 2002 17.00 17.05 16.83 16.98 33,998 +0.07(+0.44%)
Feb 18, 2002 16.94 17.00 16.57 16.90 41,627 +0.00(+0.00%)
Feb 15, 2002 16.94 17.00 16.57 16.90 41,627 +0.17(+1.00%)
Feb 14, 2002 16.72 17.01 16.56 16.73 60,768 -0.07(-0.44%)
Feb 13, 2002 16.73 17.01 16.68 16.81 23,691 +0.08(+0.47%)
Feb 12, 2002 16.25 16.90 16.06 16.73 102,663 +0.48(+2.94%)
Feb 11, 2002 16.15 16.32 16.14 16.25 50,060 +0.17(+1.05%)
Feb 08, 2002 16.31 16.43 15.73 16.09 76,964 -0.28(-1.69%)
Feb 07, 2002 16.59 16.85 16.36 16.36 130,371 -0.35(-2.10%)
Feb 06, 2002 17.44 17.44 16.71 16.71 71,878 -0.66(-3.78%)
Feb 05, 2002 18.01 18.01 17.37 17.37 55,548 -0.64(-3.53%)
Feb 04, 2002 18.12 18.25 17.93 18.01 7,642,901 -0.11(-0.62%)
Feb 01, 2002 18.11 18.20 17.97 18.12 34,132 +0.00(+0.00%)
Jan 31, 2002 17.56 18.12 17.56 18.12 87,806 +0.55(+3.13%)
Jan 30, 2002 17.78 17.78 17.50 17.57 31,321 -0.21(-1.18%)
Jan 29, 2002 17.93 18.08 17.62 17.78 27,974 -0.27(-1.47%)
Jan 28, 2002 17.68 18.04 17.52 18.04 19,676 +0.24(+1.34%)
Jan 25, 2002 17.82 17.82 17.72 17.80 59,563 -0.01(-0.08%)
Jan 24, 2002 17.82 17.90 17.73 17.82 83,790 +0.07(+0.38%)
Jan 23, 2002 17.61 17.76 17.34 17.75 62,106 +0.04(+0.25%)
Jan 22, 2002 17.37 17.71 17.32 17.71 36,541 +0.43(+2.49%)
Jan 21, 2002 17.56 17.73 17.09 17.28 34,667 +0.00(+0.00%)
Jan 18, 2002 17.56 17.73 17.09 17.28 34,132 -0.41(-2.32%)
Jan 17, 2002 17.56 17.74 17.11 17.69 96,105 +0.04(+0.23%)
Jan 16, 2002 17.41 17.78 17.24 17.65 85,664 +0.28(+1.59%)
Jan 15, 2002 17.19 17.39 17.09 17.37 89,412 +0.09(+0.54%)
Jan 14, 2002 17.31 17.33 17.16 17.28 42,296 +0.06(+0.33%)
Jan 11, 2002 17.33 17.35 17.18 17.22 133,851 -0.07(-0.43%)
Jan 10, 2002 17.03 17.30 16.80 17.30 81,247 +3.46(+24.97%)
Dec 31, 2001 13.75 13.97 13.67 13.84 121,938 +0.21(+1.51%)
Dec 28, 2001 13.94 13.94 13.63 13.63 140,677 -0.31(-2.25%)
Dec 27, 2001 13.97 14.00 13.90 13.95 21,416 -0.02(-0.16%)
Dec 26, 2001 13.93 14.01 13.84 13.97 10,975 +0.04(+0.27%)
Dec 24, 2001 13.90 14.09 13.73 13.93 24,896 +0.11(+0.78%)
Dec 21, 2001 13.73 14.16 13.73 13.83 1,094,233 -0.37(-2.61%)
Dec 20, 2001 14.81 14.81 14.19 14.19 27,573 -0.56(-3.80%)
Dec 19, 2001 14.54 14.96 14.54 14.76 18,337 +0.11(+0.77%)
Dec 18, 2001 14.87 14.92 14.47 14.64 31,321 -0.28(-1.88%)
Dec 17, 2001 14.72 15.22 14.66 14.92 28,108 +0.06(+0.40%)
Dec 14, 2001 14.62 14.86 14.57 14.86 3,078 +0.17(+1.14%)
Dec 13, 2001 14.55 14.94 14.55 14.70 23,691 +0.05(+0.36%)
Dec 12, 2001 14.66 14.79 14.64 14.64 7,227 +0.00(+0.03%)
Dec 11, 2001 14.68 14.72 14.59 14.64 14,322 +0.04(+0.31%)
Dec 10, 2001 14.68 14.74 14.57 14.59 22,353 -0.15(-1.01%)
Dec 07, 2001 14.75 14.76 14.68 14.74 7,897 -0.00(-0.03%)
Dec 06, 2001 14.46 14.94 14.46 14.75 66,524 +0.25(+1.75%)
Dec 05, 2001 14.49 14.49 14.49 14.49 112,167 +0.11(+0.78%)
Dec 04, 2001 14.33 14.47 14.33 14.38 126,757 +0.15(+1.05%)
Dec 03, 2001 14.10 14.28 13.86 14.23 38,013 +0.04(+0.26%)
Nov 30, 2001 14.19 14.19 14.14 14.19 29,848 +0.00(+0.00%)
Nov 29, 2001 14.21 14.21 14.12 14.19 31,187 -0.04(-0.31%)
Nov 28, 2001 14.15 14.27 14.15 14.24 35,872 +0.09(+0.66%)
Nov 27, 2001 14.12 14.19 14.12 14.15 17,534 +0.02(+0.16%)
Nov 26, 2001 13.95 14.25 13.95 14.12 23,156 +0.08(+0.59%)
Nov 23, 2001 13.83 14.05 13.83 14.04 8,834 +0.20(+1.46%)
Nov 21, 2001 14.03 14.03 13.83 13.84 16,463 -0.19(-1.38%)
Nov 20, 2001 14.03 14.10 13.97 14.03 32,258 +0.06(+0.45%)
Nov 19, 2001 13.86 13.97 13.84 13.97 32,793 +0.15(+1.05%)
Nov 16, 2001 13.80 13.91 13.69 13.83 43,769 +0.27(+2.01%)
Nov 15, 2001 13.63 13.73 13.35 13.55 89,011 -0.18(-1.28%)
Nov 14, 2001 13.22 13.77 13.22 13.73 73,484 +0.58(+4.40%)
Nov 13, 2001 12.74 13.15 12.74 13.15 190,737 +0.41(+3.19%)
Nov 12, 2001 12.78 12.79 12.69 12.74 36,541 +0.01(+0.09%)
Nov 09, 2001 12.81 12.82 12.70 12.73 18,873 -0.01(-0.06%)
Nov 08, 2001 12.57 12.87 12.57 12.74 6,291 +0.07(+0.59%)
Nov 07, 2001 12.64 12.74 12.59 12.66 6,558 +0.06(+0.44%)
Nov 06, 2001 12.44 12.61 12.42 12.61 3,747 +0.17(+1.35%)
Nov 05, 2001 12.70 13.07 12.44 12.44 9,503 -0.27(-2.15%)
Nov 02, 2001 12.89 13.07 12.71 12.71 13,920 -0.27(-2.07%)
Nov 01, 2001 13.07 13.17 12.97 12.98 16,195 -0.09(-0.71%)
Oct 31, 2001 12.18 13.15 12.18 13.07 29,045 +0.86(+7.00%)
Oct 30, 2001 12.51 12.61 12.18 12.22 8,432 -0.07(-0.58%)
Oct 29, 2001 12.14 12.54 12.12 12.29 43,903 +0.06(+0.46%)
Oct 26, 2001 11.32 12.23 11.32 12.23 19,274 +0.99(+8.80%)
Oct 25, 2001 11.20 11.61 10.98 11.24 22,620 -0.05(-0.46%)
Oct 24, 2001 11.39 11.39 11.18 11.30 8,432 -0.04(-0.36%)
Oct 23, 2001 11.30 11.56 11.30 11.34 3,480 +0.21(+1.85%)
Oct 22, 2001 10.98 11.58 10.85 11.13 14,857 +0.15(+1.36%)
Oct 19, 2001 10.98 11.13 10.84 10.98 6,558 +0.03(+0.31%)
Oct 18, 2001 11.39 11.47 10.95 10.95 38,013 -0.35(-3.11%)
Oct 17, 2001 10.90 11.30 10.90 11.30 12,314 +0.37(+3.42%)
Oct 16, 2001 10.83 10.95 10.57 10.93 9,637 +0.00(+0.00%)
Oct 15, 2001 10.80 11.00 10.78 10.93 10,574 +0.18(+1.67%)
Oct 12, 2001 10.65 10.81 10.65 10.75 3,480 +0.14(+1.30%)
Oct 11, 2001 10.58 10.83 10.58 10.61 6,291 +0.03(+0.25%)
Oct 10, 2001 10.52 10.59 10.52 10.58 4,684 +0.12(+1.18%)
Oct 09, 2001 10.55 10.77 10.35 10.46 12,983 +0.00(+0.00%)
Oct 08, 2001 9.712 10.46 9.712 10.46 9,637 +0.51(+5.14%)
Oct 05, 2001 10.30 10.30 9.936 9.948 4,015 -0.35(-3.41%)
Oct 04, 2001 10.53 10.61 10.27 10.30 12,314 -0.16(-1.54%)
Oct 03, 2001 9.899 10.46 9.862 10.46 25,833 +0.49(+4.87%)
Oct 02, 2001 10.05 10.18 9.974 9.974 5,889 -0.15(-1.48%)
Oct 01, 2001 10.20 10.24 9.899 10.12 22,888 -0.07(-0.73%)
Sep 28, 2001 9.526 10.20 9.526 10.20 30,250 +0.74(+7.78%)
Sep 27, 2001 9.451 9.499 9.440 9.462 13,117 +0.07(+0.80%)
Sep 26, 2001 9.189 9.473 9.189 9.387 29,982 +0.24(+2.57%)
Sep 25, 2001 9.339 9.526 8.816 9.152 21,550 +0.11(+1.24%)
Sep 24, 2001 8.480 9.115 8.349 9.040 43,367 +0.64(+7.56%)
Sep 21, 2001 8.816 8.816 8.031 8.405 36,139 -0.34(-3.85%)
Sep 20, 2001 9.264 9.264 8.573 8.741 46,178 -0.52(-5.65%)
Sep 19, 2001 9.656 9.660 8.890 9.264 39,753 -0.44(-4.58%)
Sep 18, 2001 9.600 10.01 9.600 9.709 7,094 +0.11(+1.13%)
Sep 17, 2001 10.74 10.74 9.526 9.600 26,100 -1.22(-11.26%)
Sep 10, 2001 11.32 11.32 10.74 10.82 16,999 -0.56(-4.89%)
Sep 07, 2001 11.52 11.54 11.21 11.37 33,730 -0.35(-3.02%)
Sep 06, 2001 11.45 11.74 11.45 11.73 10,038 +0.34(+2.95%)
Sep 05, 2001 11.11 11.43 11.11 11.39 19,140 +0.34(+3.04%)
Sep 04, 2001 11.77 11.77 11.00 11.06 19,542 -0.78(-6.62%)
Aug 31, 2001 12.04 12.24 11.84 11.84 18,605 -0.19(-1.55%)
Aug 30, 2001 12.35 12.35 11.96 12.03 9,503 -0.37(-3.01%)
Aug 29, 2001 12.22 12.40 12.20 12.40 13,652 -0.15(-1.19%)
Aug 28, 2001 12.69 12.70 12.52 12.55 4,149 -0.12(-0.97%)
Aug 27, 2001 12.66 12.84 12.66 12.67 16,062 +0.10(+0.77%)
Aug 24, 2001 12.69 12.70 12.53 12.58 3,881 -0.20(-1.55%)
Aug 23, 2001 12.74 12.94 12.74 12.78 9,771 +0.04(+0.29%)
Aug 22, 2001 12.87 12.87 12.72 12.74 6,023 -0.11(-0.87%)
Aug 21, 2001 12.92 12.92 12.85 12.85 4,015 -0.12(-0.89%)
Aug 20, 2001 12.94 12.97 12.89 12.97 7,361 +0.02(+0.17%)
Aug 17, 2001 12.93 12.96 12.74 12.94 11,377 +0.06(+0.44%)
Aug 16, 2001 12.79 12.89 12.79 12.89 20,880 +0.01(+0.12%)
Aug 15, 2001 12.87 12.89 12.76 12.87 7,897 -0.01(-0.12%)
Aug 14, 2001 12.92 12.96 12.81 12.89 8,968 -0.09(-0.72%)
Aug 13, 2001 12.45 12.98 12.45 12.98 8,164 +0.56(+4.51%)
Aug 10, 2001 12.36 12.42 12.31 12.42 1,472 +0.00(+0.00%)
Aug 09, 2001 12.44 12.44 12.20 12.42 5,086 -0.09(-0.75%)
Aug 08, 2001 12.53 12.86 12.50 12.51 8,031 +0.02(+0.15%)
Aug 07, 2001 12.43 12.50 12.27 12.50 10,708 +0.02(+0.15%)
Aug 06, 2001 12.94 13.06 12.33 12.48 11,912 -0.46(-3.55%)
Aug 03, 2001 12.92 13.13 12.92 12.94 13,518 -0.03(-0.20%)
Aug 02, 2001 13.23 13.25 12.89 12.96 7,361 -0.24(-1.84%)
Aug 01, 2001 12.89 13.35 12.68 13.21 45,777 +0.32(+2.46%)
Jul 31, 2001 13.24 13.29 12.89 12.89 16,999 -0.30(-2.27%)
Jul 30, 2001 13.19 13.28 13.17 13.19 18,873 -0.02(-0.14%)
Jul 27, 2001 13.26 13.28 12.98 13.21 32,659 -0.12(-0.92%)
Jul 26, 2001 13.26 13.35 13.14 13.33 14,723 +0.07(+0.51%)
Jul 25, 2001 13.07 13.26 12.92 13.26 23,290 +0.21(+1.60%)
Jul 24, 2001 12.91 13.05 12.76 13.05 23,156 +0.11(+0.84%)
Jul 23, 2001 12.98 13.06 12.81 12.94 26,368 -0.04(-0.29%)
Jul 20, 2001 13.04 13.21 12.98 12.98 39,084 -0.09(-0.71%)
Jul 19, 2001 12.46 13.17 12.40 13.07 50,060 +0.52(+4.17%)
Jul 18, 2001 12.79 12.79 12.27 12.55 29,313 -0.38(-2.92%)
Jul 17, 2001 12.96 12.96 12.93 12.93 70,271 -0.12(-0.92%)
Jul 16, 2001 13.17 13.26 13.03 13.05 36,139 -0.03(-0.20%)
Jul 13, 2001 12.48 13.07 12.41 13.07 23,825 +0.52(+4.10%)
Jul 12, 2001 12.51 12.59 12.16 12.56 38,950 -0.01(-0.09%)
Jul 11, 2001 12.43 12.69 12.33 12.57 37,344 +0.06(+0.45%)
Jul 10, 2001 12.23 12.51 12.03 12.51 26,100 +0.28(+2.29%)
Jul 09, 2001 12.12 12.23 11.82 12.23 15,125 +0.17(+1.39%)
Jul 06, 2001 11.88 12.14 11.53 12.07 31,321 +0.11(+0.94%)
Jul 05, 2001 12.23 12.23 11.95 11.95 4,818 -0.37(-3.03%)
Jul 03, 2001 12.42 12.42 12.10 12.33 21,282 -0.04(-0.33%)
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.