Thor Industries (NY: THO )

117.60 USD +3.78 (+3.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.40 19.55 18.40 19.40 268,100 +1.02(+5.55%)
May 29, 2003 18.29 18.55 18.26 18.38 139,800 +0.09(+0.49%)
May 28, 2003 17.33 18.62 17.33 18.29 313,300 +1.04(+6.03%)
May 27, 2003 17.36 17.65 17.21 17.25 93,300 -0.11(-0.61%)
May 23, 2003 16.99 17.38 16.92 17.36 83,100 +0.38(+2.21%)
May 22, 2003 16.77 17.23 16.73 16.98 128,000 +0.28(+1.68%)
May 21, 2003 16.76 16.87 16.61 16.70 111,300 -0.11(-0.68%)
May 20, 2003 16.62 17.12 16.62 16.82 250,400 +0.36(+2.22%)
May 19, 2003 17.20 17.27 16.40 16.45 368,200 -1.02(-5.87%)
May 16, 2003 17.89 17.95 17.48 17.48 165,500 -0.52(-2.89%)
May 15, 2003 17.80 18.00 17.50 18.00 155,700 +0.18(+0.98%)
May 14, 2003 18.21 18.25 17.75 17.82 167,100 -0.39(-2.14%)
May 13, 2003 18.21 18.41 18.05 18.21 166,900 +0.12(+0.69%)
May 12, 2003 17.80 18.17 17.62 18.08 122,100 +0.29(+1.60%)
May 09, 2003 17.27 18.05 17.27 17.80 235,300 +0.60(+3.52%)
May 08, 2003 17.20 17.43 17.15 17.20 76,400 -0.11(-0.64%)
May 07, 2003 17.36 17.50 17.23 17.30 177,500 -0.16(-0.94%)
May 06, 2003 17.06 17.50 17.04 17.47 149,800 +0.40(+2.34%)
May 05, 2003 17.10 17.49 16.99 17.07 224,000 +0.05(+0.26%)
May 02, 2003 15.85 17.20 15.82 17.02 396,200 +1.27(+8.10%)
May 01, 2003 15.90 15.93 15.50 15.75 214,300 -0.24(-1.50%)
Apr 30, 2003 15.70 16.14 15.55 15.99 136,600 +0.21(+1.33%)
Apr 29, 2003 15.60 15.87 15.32 15.78 196,900 +0.15(+0.99%)
Apr 28, 2003 15.24 15.65 15.22 15.62 125,400 +0.39(+2.56%)
Apr 25, 2003 15.38 15.45 15.15 15.23 146,400 -0.14(-0.91%)
Apr 24, 2003 15.55 15.60 15.32 15.38 183,400 -0.37(-2.32%)
Apr 23, 2003 15.47 15.85 15.13 15.74 260,800 +0.37(+2.37%)
Apr 22, 2003 14.75 15.43 14.71 15.38 191,400 +0.62(+4.24%)
Apr 21, 2003 14.63 14.86 14.62 14.75 96,900 +0.12(+0.82%)
Apr 17, 2003 14.54 14.93 14.54 14.63 147,000 +0.09(+0.58%)
Apr 16, 2003 14.70 14.70 14.41 14.54 282,700 -0.15(-1.02%)
Apr 15, 2003 13.88 14.78 13.65 14.70 300,400 +0.85(+6.10%)
Apr 14, 2003 13.26 13.87 13.26 13.85 120,800 +0.60(+4.53%)
Apr 11, 2003 13.52 13.60 13.17 13.25 97,200 -0.14(-1.05%)
Apr 10, 2003 13.35 13.63 13.35 13.39 158,300 +0.04(+0.30%)
Apr 09, 2003 13.67 13.67 13.31 13.35 326,400 -0.31(-2.31%)
Apr 08, 2003 13.45 13.80 13.42 13.66 186,100 +0.21(+1.60%)
Apr 07, 2003 14.00 14.06 13.38 13.45 168,400 -0.13(-0.96%)
Apr 04, 2003 13.25 13.62 13.20 13.58 237,300 +0.44(+3.35%)
Apr 03, 2003 13.17 13.41 13.00 13.14 220,600 -0.02(-0.19%)
Apr 02, 2003 12.53 13.30 12.53 13.16 131,000 +0.91(+7.43%)
Apr 01, 2003 12.40 12.43 11.88 12.26 172,500 -0.26(-2.08%)
Mar 31, 2003 12.41 12.55 12.15 12.52 121,800 -0.02(-0.20%)
Mar 28, 2003 12.53 12.62 12.40 12.54 136,700 +0.01(+0.12%)
Mar 27, 2003 12.51 12.69 12.32 12.53 75,100 +0.02(+0.12%)
Mar 26, 2003 12.69 12.69 12.41 12.51 142,400 -0.18(-1.42%)
Mar 25, 2003 12.20 12.73 12.20 12.69 168,000 +0.56(+4.62%)
Mar 24, 2003 12.88 12.88 11.65 12.13 256,700 -0.86(-6.62%)
Mar 21, 2003 12.53 12.99 12.30 12.99 192,000 +0.59(+4.72%)
Mar 20, 2003 11.93 12.45 11.68 12.40 294,900 +0.48(+4.03%)
Mar 19, 2003 11.96 11.99 11.75 11.93 233,400 +0.09(+0.76%)
Mar 18, 2003 12.50 12.55 11.62 11.84 563,200 -0.69(-5.51%)
Mar 17, 2003 11.90 12.75 11.87 12.53 203,400 +0.62(+5.25%)
Mar 14, 2003 12.00 12.00 11.72 11.90 202,000 +0.18(+1.49%)
Mar 13, 2003 11.00 11.72 11.00 11.72 155,100 +0.82(+7.57%)
Mar 12, 2003 11.05 11.24 10.72 10.90 183,700 -0.16(-1.49%)
Mar 11, 2003 11.05 11.25 10.86 11.06 201,500 +0.07(+0.68%)
Mar 10, 2003 11.35 11.35 10.97 10.99 130,500 -0.44(-3.81%)
Mar 07, 2003 11.50 11.54 11.00 11.43 163,100 -0.20(-1.72%)
Mar 06, 2003 11.79 11.79 11.21 11.62 203,100 -0.20(-1.65%)
Mar 05, 2003 12.23 12.25 11.68 11.82 251,400 -0.41(-3.35%)
Mar 04, 2003 12.57 12.57 12.00 12.23 247,900 -0.34(-2.74%)
Mar 03, 2003 12.99 13.05 12.49 12.57 126,000 -0.27(-2.10%)
Feb 28, 2003 12.85 13.38 12.54 12.85 202,500 +0.12(+0.94%)
Feb 27, 2003 12.25 12.91 12.19 12.72 168,700 +0.48(+3.96%)
Feb 26, 2003 13.00 13.00 12.24 12.24 135,600 -0.86(-6.56%)
Feb 25, 2003 12.51 13.10 12.19 13.10 131,700 +0.54(+4.30%)
Feb 24, 2003 12.97 13.00 12.51 12.56 136,100 -0.41(-3.20%)
Feb 21, 2003 13.01 13.05 12.60 12.97 143,100 +0.03(+0.19%)
Feb 20, 2003 13.38 13.45 12.89 12.95 103,400 -0.43(-3.18%)
Feb 19, 2003 13.43 13.45 13.21 13.38 119,100 -0.10(-0.74%)
Feb 18, 2003 13.35 13.60 13.15 13.47 140,300 +0.19(+1.43%)
Feb 14, 2003 13.03 13.29 12.96 13.29 174,800 +0.20(+1.49%)
Feb 13, 2003 13.07 13.19 12.90 13.09 184,800 -0.04(-0.27%)
Feb 12, 2003 13.36 13.40 13.07 13.12 154,700 -0.36(-2.67%)
Feb 11, 2003 13.74 13.74 13.21 13.48 256,000 +0.14(+1.05%)
Feb 10, 2003 13.11 13.38 12.80 13.35 227,500 +0.24(+1.79%)
Feb 07, 2003 13.47 13.49 13.05 13.11 118,400 -0.30(-2.24%)
Feb 06, 2003 13.86 13.86 13.38 13.41 178,900 -0.49(-3.56%)
Feb 05, 2003 13.95 14.03 13.75 13.90 254,800 +0.02(+0.14%)
Feb 04, 2003 13.72 14.10 13.50 13.88 399,400 +0.16(+1.17%)
Feb 03, 2003 14.20 14.24 13.72 13.72 279,000 -0.03(-0.18%)
Jan 31, 2003 13.35 13.75 13.34 13.75 170,600 +0.35(+2.61%)
Jan 30, 2003 13.71 13.71 13.35 13.40 324,100 -0.30(-2.19%)
Jan 29, 2003 13.47 13.85 13.41 13.70 144,900 +0.04(+0.33%)
Jan 28, 2003 13.53 13.97 13.37 13.65 304,200 +0.30(+2.28%)
Jan 27, 2003 13.63 13.65 13.15 13.35 247,800 -0.41(-2.98%)
Jan 24, 2003 14.03 14.15 13.50 13.76 180,800 -0.24(-1.71%)
Jan 23, 2003 14.10 14.20 13.60 14.00 392,200 -0.03(-0.18%)
Jan 22, 2003 14.30 14.75 13.95 14.03 338,900 -0.38(-2.60%)
Jan 21, 2003 15.88 15.88 14.33 14.40 585,300 -1.47(-9.29%)
Jan 17, 2003 16.10 16.19 15.45 15.88 133,700 -0.29(-1.79%)
Jan 16, 2003 16.83 17.70 16.00 16.17 205,300 -0.79(-4.63%)
Jan 15, 2003 15.76 17.10 15.61 16.95 326,500 +1.32(+8.45%)
Jan 14, 2003 16.55 16.55 15.30 15.63 323,500 -0.97(-5.84%)
Jan 13, 2003 17.00 17.12 16.52 16.60 92,700 -0.38(-2.21%)
Jan 10, 2003 16.91 17.05 16.55 16.98 172,500 -0.20(-1.16%)
Jan 09, 2003 17.40 17.62 17.00 17.17 105,900 -0.18(-1.01%)
Jan 08, 2003 17.95 17.95 16.92 17.35 136,200 -0.60(-3.34%)
Jan 07, 2003 18.10 18.20 17.62 17.95 146,400 -0.08(-0.44%)
Jan 06, 2003 17.99 18.25 17.75 18.03 132,800 +0.04(+0.25%)
Jan 03, 2003 18.25 18.25 17.70 17.99 97,700 -0.26(-1.43%)
Jan 02, 2003 17.44 18.33 17.25 18.25 120,400 +1.03(+5.98%)
Dec 31, 2002 17.45 17.70 17.11 17.21 101,700 -0.16(-0.89%)
Dec 30, 2002 16.90 17.49 16.88 17.37 80,300 +0.56(+3.33%)
Dec 27, 2002 17.70 17.90 16.81 16.81 113,500 -0.82(-4.62%)
Dec 26, 2002 17.55 18.75 17.55 17.62 116,000 +0.15(+0.86%)
Dec 24, 2002 17.25 17.70 17.25 17.48 46,500 -0.15(-0.82%)
Dec 23, 2002 17.58 17.67 17.43 17.62 102,200 -0.08(-0.48%)
Dec 20, 2002 17.00 17.78 16.80 17.70 139,100 +1.24(+7.50%)
Dec 19, 2002 16.58 17.02 16.30 16.47 195,800 -0.23(-1.38%)
Dec 18, 2002 16.95 17.60 16.30 16.70 325,300 -1.26(-7.02%)
Dec 17, 2002 18.85 18.90 17.75 17.96 163,200 -0.89(-4.72%)
Dec 16, 2002 18.62 18.90 18.56 18.85 124,600 +0.35(+1.89%)
Dec 13, 2002 19.21 19.21 18.40 18.50 87,500 -0.76(-3.97%)
Dec 12, 2002 19.40 19.50 19.00 19.26 49,700 -0.06(-0.31%)
Dec 11, 2002 19.35 19.47 19.03 19.33 82,300 -0.08(-0.41%)
Dec 10, 2002 18.61 19.55 18.42 19.41 102,000 +0.80(+4.30%)
Dec 09, 2002 18.83 19.14 18.60 18.61 74,300 -0.35(-1.82%)
Dec 06, 2002 19.00 19.62 18.74 18.95 107,900 -0.56(-2.90%)
Dec 05, 2002 19.55 19.58 18.83 19.51 59,700 +0.09(+0.46%)
Dec 04, 2002 18.63 19.68 18.62 19.42 95,400 +0.69(+3.71%)
Dec 03, 2002 19.74 19.74 18.62 18.73 113,200 -0.80(-4.12%)
Dec 02, 2002 19.58 20.12 19.25 19.54 192,000 +0.43(+2.28%)
Nov 29, 2002 19.55 19.71 19.05 19.10 56,200 -0.34(-1.77%)
Nov 27, 2002 19.99 20.12 19.37 19.45 175,300 -0.42(-2.11%)
Nov 26, 2002 19.29 20.25 19.29 19.86 257,800 +0.70(+3.65%)
Nov 25, 2002 20.88 21.39 19.00 19.17 355,100 -1.01(-5.03%)
Nov 22, 2002 19.75 20.25 19.55 20.18 273,400 +1.00(+5.21%)
Nov 21, 2002 17.98 19.42 17.98 19.18 171,600 +1.30(+7.30%)
Nov 20, 2002 17.50 18.25 17.50 17.88 86,400 +0.14(+0.76%)
Nov 19, 2002 17.70 18.20 17.58 17.74 43,600 +0.04(+0.20%)
Nov 18, 2002 17.82 18.00 17.63 17.70 56,200 +0.01(+0.08%)
Nov 15, 2002 18.00 18.24 17.69 17.69 98,200 -0.30(-1.69%)
Nov 14, 2002 17.73 18.47 17.69 18.00 165,400 +0.51(+2.92%)
Nov 13, 2002 17.33 17.75 17.25 17.49 72,600 +0.18(+1.01%)
Nov 12, 2002 16.72 17.70 16.72 17.31 169,500 +0.66(+4.00%)
Nov 11, 2002 16.85 16.95 16.33 16.64 73,100 -0.08(-0.48%)
Nov 08, 2002 16.65 17.30 16.42 16.73 52,600 +0.09(+0.54%)
Nov 07, 2002 17.75 17.75 16.61 16.64 104,900 -1.11(-6.28%)
Nov 06, 2002 17.55 18.05 17.32 17.75 124,700 +0.26(+1.52%)
Nov 05, 2002 17.27 17.72 17.26 17.49 56,200 +0.21(+1.19%)
Nov 04, 2002 17.88 18.02 17.12 17.28 169,800 -0.22(-1.26%)
Nov 01, 2002 16.73 17.50 16.45 17.50 128,700 +0.77(+4.63%)
Oct 31, 2002 16.45 16.83 16.25 16.73 93,400 +0.41(+2.51%)
Oct 30, 2002 16.54 16.85 15.97 16.32 64,500 -0.17(-1.06%)
Oct 29, 2002 16.20 16.49 15.59 16.49 72,300 +0.24(+1.51%)
Oct 28, 2002 17.08 17.33 16.13 16.25 62,600 -0.81(-4.78%)
Oct 25, 2002 16.50 17.06 16.38 17.06 78,600 +0.57(+3.49%)
Oct 24, 2002 17.34 17.42 16.49 16.49 112,200 -0.86(-4.96%)
Oct 23, 2002 17.47 17.60 17.11 17.34 74,400 -0.12(-0.72%)
Oct 22, 2002 17.63 17.73 17.33 17.47 117,600 -0.16(-0.88%)
Oct 21, 2002 17.50 17.75 16.98 17.62 89,500 +0.14(+0.83%)
Oct 18, 2002 17.45 17.50 16.98 17.48 106,100 +0.04(+0.20%)
Oct 17, 2002 16.90 17.45 16.90 17.45 104,400 +1.05(+6.37%)
Oct 16, 2002 16.96 16.96 15.95 16.40 96,400 -0.60(-3.50%)
Oct 15, 2002 16.08 17.06 16.08 17.00 1,630,000 +0.92(+5.69%)
Oct 14, 2002 16.49 16.49 15.51 16.08 133,200 -0.41(-2.46%)
Oct 11, 2002 15.85 16.71 15.85 16.49 112,900 +0.98(+6.29%)
Oct 10, 2002 15.12 15.70 14.88 15.51 144,000 +0.60(+3.99%)
Oct 09, 2002 14.95 15.19 14.55 14.91 137,700 -0.12(-0.77%)
Oct 08, 2002 14.45 15.10 14.27 15.03 184,000 +0.66(+4.63%)
Oct 07, 2002 15.29 15.65 14.27 14.37 270,700 -1.05(-6.84%)
Oct 04, 2002 16.00 16.00 15.22 15.42 122,600 -0.57(-3.56%)
Oct 03, 2002 16.54 16.55 15.81 15.99 191,300 -0.55(-3.33%)
Oct 02, 2002 17.20 17.20 16.50 16.54 158,600 -0.58(-3.42%)
Oct 01, 2002 17.20 17.49 16.75 17.12 213,400 -0.25(-1.47%)
Sep 30, 2002 16.77 17.85 16.00 17.38 303,100 +0.40(+2.39%)
Sep 27, 2002 17.60 17.75 16.86 16.98 87,600 -0.82(-4.63%)
Sep 26, 2002 17.00 17.85 17.00 17.80 147,100 +0.88(+5.17%)
Sep 25, 2002 16.38 17.38 16.33 16.92 153,000 +0.67(+4.12%)
Sep 24, 2002 16.65 16.65 16.20 16.25 133,400 -0.65(-3.82%)
Sep 23, 2002 17.25 17.25 16.70 16.90 139,300 -0.35(-2.03%)
Sep 20, 2002 17.05 17.52 16.95 17.25 119,300 +0.25(+1.44%)
Sep 19, 2002 17.55 17.56 16.88 17.00 89,000 -0.60(-3.38%)
Sep 18, 2002 17.64 17.86 17.10 17.60 95,600 +0.07(+0.37%)
Sep 17, 2002 18.25 18.37 17.54 17.54 340,000 -0.48(-2.69%)
Sep 16, 2002 17.25 18.59 17.25 18.02 187,900 +0.82(+4.77%)
Sep 13, 2002 16.73 17.25 16.45 17.20 60,400 +0.48(+2.84%)
Sep 12, 2002 16.72 16.88 16.57 16.73 93,100 -0.08(-0.48%)
Sep 11, 2002 17.05 17.12 16.64 16.80 51,700 +0.01(+0.06%)
Sep 10, 2002 16.30 16.80 16.30 16.80 168,700 +0.43(+2.63%)
Sep 09, 2002 15.90 16.60 15.57 16.36 73,500 +0.42(+2.63%)
Sep 06, 2002 15.80 16.05 15.40 15.95 111,200 +0.27(+1.72%)
Sep 05, 2002 16.00 16.06 15.46 15.68 99,200 -0.45(-2.76%)
Sep 04, 2002 15.63 16.24 15.63 16.12 183,000 +0.49(+3.14%)
Sep 03, 2002 16.85 16.85 15.48 15.63 141,800 -1.14(-6.83%)
Aug 30, 2002 16.83 17.18 16.77 16.77 60,000 +0.01(+0.06%)
Aug 29, 2002 16.30 16.83 16.29 16.76 57,700 +0.45(+2.76%)
Aug 28, 2002 16.27 16.48 16.27 16.32 73,600 +0.11(+0.71%)
Aug 27, 2002 16.65 17.30 16.20 16.20 196,900 -0.40(-2.41%)
Aug 26, 2002 16.00 16.50 15.70 16.60 62,000 +0.35(+2.12%)
Aug 23, 2002 16.67 16.67 16.18 16.25 172,900 -0.50(-2.96%)
Aug 22, 2002 16.75 16.95 16.25 16.75 76,200 -0.12(-0.74%)
Aug 21, 2002 16.50 16.90 16.38 16.88 93,500 +0.42(+2.55%)
Aug 20, 2002 16.38 16.45 15.88 16.45 64,400 +0.48(+3.00%)
Aug 16, 2002 15.85 16.10 15.62 15.97 66,800 +0.00(+0.03%)
Aug 15, 2002 15.50 15.97 15.37 15.97 104,100 +0.32(+2.04%)
Aug 14, 2002 15.20 15.68 14.40 15.65 149,100 +0.46(+2.99%)
Aug 13, 2002 15.62 15.72 15.15 15.20 71,400 -0.43(-2.75%)
Aug 12, 2002 15.82 15.82 15.32 15.62 60,900 -0.20(-1.26%)
Aug 07, 2002 15.49 15.95 15.10 15.82 530,000 +0.38(+2.46%)
Aug 06, 2002 15.00 15.83 15.00 15.45 154,200 +0.92(+6.30%)
Aug 05, 2002 14.16 14.79 13.72 14.53 244,300 +0.37(+2.61%)
Aug 02, 2002 16.08 16.08 13.75 14.16 265,300 -1.92(-11.94%)
Aug 01, 2002 15.60 16.49 15.02 16.08 212,200 +0.97(+6.45%)
Jul 31, 2002 15.96 15.96 15.00 15.11 99,300 -0.87(-5.42%)
Jul 30, 2002 16.40 16.42 15.51 15.97 86,500 -0.43(-2.62%)
Jul 29, 2002 15.61 16.43 15.29 16.40 184,900 +1.29(+8.54%)
Jul 26, 2002 15.20 15.37 14.83 15.11 85,600 +0.16(+1.10%)
Jul 25, 2002 14.24 15.07 14.05 14.95 205,500 +0.79(+5.62%)
Jul 24, 2002 12.50 14.25 12.30 14.15 241,400 +1.29(+10.03%)
Jul 23, 2002 13.05 13.74 12.50 12.86 173,200 -0.54(-4.03%)
Jul 22, 2002 13.65 14.12 12.95 13.40 176,000 -0.50(-3.60%)
Jul 19, 2002 14.15 14.70 13.85 13.90 100,600 -1.09(-7.30%)
Jul 17, 2002 16.05 16.35 14.10 14.99 278,900 -2.51(-14.31%)
Jul 12, 2002 17.09 17.67 17.09 17.50 80,500 +0.41(+2.37%)
Jul 11, 2002 17.45 17.50 16.58 17.09 157,400 -0.43(-2.43%)
Jul 10, 2002 17.39 17.60 17.07 17.52 108,100 +0.13(+0.75%)
Jul 09, 2002 18.08 18.12 17.32 17.39 85,300 -17.38(-49.99%)
Jul 05, 2002 33.74 35.23 33.72 34.77 41,600 +1.26(+3.76%)
Jul 04, 2002 34.47 34.99 33.35 33.51 43,700 +0.00(+0.00%)
Jul 03, 2002 34.47 34.99 33.35 33.51 43,700 -0.89(-2.59%)
Jul 02, 2002 35.35 35.35 33.15 34.40 60,400 -0.20(-0.58%)
Jul 01, 2002 35.98 36.54 34.26 34.60 81,200 -1.03(-2.89%)
Jun 28, 2002 36.08 36.80 35.60 35.63 102,300 -0.57(-1.57%)
Jun 27, 2002 36.49 36.50 35.53 36.20 43,100 -0.20(-0.55%)
Jun 26, 2002 35.75 36.47 34.88 36.40 104,100 +0.43(+1.18%)
Jun 25, 2002 36.72 36.72 35.90 35.97 91,300 -0.58(-1.57%)
Jun 21, 2002 35.38 36.55 34.81 36.55 66,200 +1.22(+3.47%)
Jun 20, 2002 36.38 36.38 34.55 35.33 107,900 -1.12(-3.09%)
Jun 19, 2002 35.28 36.63 35.15 36.45 86,000 +1.10(+3.11%)
Jun 18, 2002 34.30 35.44 34.30 35.35 37,700 +1.05(+3.06%)
Jun 17, 2002 35.13 35.66 33.33 34.30 116,800 -0.83(-2.36%)
Jun 14, 2002 33.17 35.22 32.88 35.13 72,300 +2.63(+8.09%)
Jun 12, 2002 34.50 34.80 32.40 32.50 68,400 -2.08(-6.00%)
Jun 11, 2002 34.30 35.47 34.30 34.58 66,000 +0.38(+1.10%)
Jun 10, 2002 33.53 34.78 33.53 34.20 29,600 +0.77(+2.30%)
Jun 07, 2002 32.00 33.45 31.92 33.43 23,300 +0.96(+2.97%)
Jun 06, 2002 33.62 33.80 32.45 32.47 51,700 -1.15(-3.44%)
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.