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 (%)
Sep 30, 2005 24.92 25.81 24.92 25.56 415,889 +0.64(+2.56%)
Sep 29, 2005 25.03 25.07 24.68 24.92 575,406 -0.04(-0.15%)
Sep 28, 2005 25.20 25.42 24.86 24.95 480,547 -0.25(-0.98%)
Sep 27, 2005 25.26 25.44 24.95 25.20 398,726 +0.05(+0.18%)
Sep 26, 2005 25.18 25.37 24.92 25.16 589,110 +0.05(+0.18%)
Sep 23, 2005 25.11 25.58 23.77 25.11 1,115,956 +1.19(+4.96%)
Sep 22, 2005 23.30 24.20 23.29 23.92 432,253 +0.65(+2.81%)
Sep 21, 2005 23.38 23.44 23.11 23.27 922,114 -0.18(-0.77%)
Sep 20, 2005 24.10 24.28 23.39 23.45 440,236 -0.66(-2.74%)
Sep 19, 2005 24.88 24.92 24.09 24.11 440,768 -0.77(-3.08%)
Sep 16, 2005 25.13 25.18 24.70 24.88 1,372,993 -0.26(-1.02%)
Sep 15, 2005 25.44 25.47 25.00 25.13 213,798 -0.16(-0.62%)
Sep 14, 2005 25.29 25.56 25.27 25.29 531,502 -0.01(-0.03%)
Sep 13, 2005 25.48 25.71 25.23 25.30 433,983 -0.07(-0.27%)
Sep 12, 2005 24.88 25.50 24.63 25.37 374,513 +0.48(+1.93%)
Sep 09, 2005 25.06 25.29 24.81 24.89 420,545 -0.10(-0.39%)
Sep 08, 2005 25.48 25.66 24.91 24.98 552,257 -0.57(-2.24%)
Sep 07, 2005 25.68 25.78 25.23 25.56 352,694 -0.05(-0.21%)
Sep 06, 2005 24.56 25.63 24.56 25.61 745,700 +1.16(+4.73%)
Sep 02, 2005 24.67 24.92 24.41 24.45 360,942 -0.22(-0.88%)
Sep 01, 2005 24.95 25.07 24.39 24.67 756,343 -0.29(-1.14%)
Aug 31, 2005 23.64 24.99 23.64 24.95 1,076,442 +1.50(+6.41%)
Aug 30, 2005 23.75 23.83 23.32 23.45 574,874 -0.43(-1.79%)
Aug 29, 2005 23.68 24.01 23.53 23.88 298,147 +0.08(+0.32%)
Aug 26, 2005 24.21 24.26 23.62 23.80 536,159 -0.41(-1.68%)
Aug 25, 2005 24.50 24.71 24.15 24.21 401,786 -0.25(-1.01%)
Aug 24, 2005 24.66 25.14 24.30 24.46 386,087 -0.20(-0.79%)
Aug 23, 2005 24.65 24.87 24.54 24.65 196,503 +0.00(+0.00%)
Aug 22, 2005 24.59 24.84 24.45 24.65 350,831 +0.07(+0.28%)
Aug 19, 2005 24.74 24.77 24.50 24.59 335,398 -0.23(-0.94%)
Aug 18, 2005 24.95 25.10 24.68 24.82 557,845 -0.44(-1.73%)
Aug 17, 2005 25.63 25.64 25.04 25.26 463,252 -0.52(-2.01%)
Aug 16, 2005 26.06 26.06 25.58 25.77 512,743 -0.38(-1.44%)
Aug 15, 2005 26.31 26.53 25.86 26.15 174,018 -0.16(-0.60%)
Aug 12, 2005 26.37 26.46 25.86 26.31 196,902 -0.14(-0.51%)
Aug 11, 2005 26.08 26.57 26.07 26.44 157,521 +0.35(+1.33%)
Aug 10, 2005 26.31 26.68 25.83 26.10 309,322 -0.03(-0.12%)
Aug 09, 2005 26.01 26.25 25.92 26.13 182,001 +0.29(+1.11%)
Aug 08, 2005 25.75 26.31 25.68 25.84 388,083 +0.06(+0.23%)
Aug 05, 2005 25.77 25.91 25.56 25.78 304,932 -0.20(-0.75%)
Aug 04, 2005 26.29 26.41 25.86 25.98 386,886 -0.50(-1.90%)
Aug 03, 2005 26.68 26.76 26.32 26.48 368,393 -0.24(-0.90%)
Aug 02, 2005 26.93 27.09 26.63 26.72 383,427 -0.14(-0.50%)
Aug 01, 2005 26.83 27.35 26.74 26.86 253,178 -0.05(-0.20%)
Jul 29, 2005 27.13 27.45 26.91 26.91 232,158 -0.27(-1.00%)
Jul 28, 2005 26.79 27.26 26.74 27.18 204,086 +0.44(+1.63%)
Jul 27, 2005 26.68 26.80 26.31 26.74 169,628 +0.11(+0.39%)
Jul 26, 2005 26.53 26.93 26.35 26.64 227,501 +0.20(+0.74%)
Jul 25, 2005 26.68 26.74 26.41 26.44 213,133 -0.24(-0.90%)
Jul 22, 2005 26.19 26.69 26.01 26.68 331,141 +0.49(+1.87%)
Jul 21, 2005 26.62 26.65 25.93 26.19 510,482 -0.44(-1.66%)
Jul 20, 2005 26.42 26.67 26.00 26.64 588,577 -0.12(-0.45%)
Jul 19, 2005 27.10 27.10 26.54 26.76 322,493 -0.20(-0.72%)
Jul 18, 2005 26.83 26.98 26.67 26.95 373,049 -0.01(-0.03%)
Jul 15, 2005 26.69 27.10 26.65 26.96 273,401 +0.12(+0.45%)
Jul 14, 2005 26.82 27.10 26.76 26.84 522,722 +0.17(+0.65%)
Jul 13, 2005 26.72 26.83 26.50 26.67 708,980 -0.08(-0.31%)
Jul 12, 2005 26.59 26.83 26.31 26.75 575,539 +0.02(+0.08%)
Jul 11, 2005 25.62 26.78 25.62 26.73 620,774 +1.07(+4.19%)
Jul 08, 2005 24.78 25.76 24.68 25.65 622,769 +0.86(+3.49%)
Jul 07, 2005 24.13 24.80 24.05 24.79 616,782 +0.36(+1.48%)
Jul 06, 2005 24.16 24.61 24.13 24.43 470,436 +0.22(+0.90%)
Jul 05, 2005 23.58 24.50 23.38 24.21 397,928 +0.52(+2.19%)
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.