Thor Industries (NY: THO )

131.80 USD +2.18 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 31.75 33.65 31.60 33.62 64,800 -1.13(-3.25%)
May 31, 2002 34.44 35.20 34.40 34.75 50,300 -0.17(-0.47%)
May 28, 2002 34.49 34.98 33.92 34.92 77,300 +0.58(+1.67%)
May 27, 2002 34.50 34.62 33.79 34.34 32,400 +0.00(+0.00%)
May 24, 2002 34.50 34.62 33.79 34.34 31,900 -0.28(-0.82%)
May 23, 2002 33.49 34.62 32.65 34.62 65,000 +1.13(+3.39%)
May 22, 2002 31.74 33.65 31.44 33.49 124,800 +1.76(+5.53%)
May 21, 2002 31.85 31.86 31.29 31.74 45,800 -0.21(-0.67%)
May 20, 2002 31.90 32.20 31.80 31.95 29,500 +0.13(+0.41%)
May 17, 2002 31.67 31.98 31.50 31.82 55,200 +0.18(+0.55%)
May 16, 2002 31.35 31.90 31.32 31.64 56,700 +0.29(+0.94%)
May 15, 2002 31.27 31.39 31.14 31.35 23,300 +0.21(+0.66%)
May 14, 2002 30.52 31.17 30.35 31.14 37,600 +0.68(+2.22%)
May 13, 2002 29.95 30.58 29.79 30.47 53,200 +0.35(+1.18%)
May 10, 2002 30.90 30.90 30.10 30.11 11,300 -0.91(-2.93%)
May 09, 2002 31.25 31.70 30.80 31.02 46,100 -0.23(-0.72%)
May 08, 2002 31.08 31.25 31.00 31.25 32,600 +0.50(+1.61%)
May 07, 2002 30.25 30.91 30.08 30.75 40,300 +0.43(+1.42%)
May 06, 2002 29.90 30.52 29.90 30.33 45,500 +0.34(+1.13%)
May 03, 2002 30.64 30.64 29.52 29.99 34,000 -0.65(-2.14%)
May 02, 2002 30.74 30.99 30.42 30.64 34,200 +0.16(+0.52%)
May 01, 2002 29.50 30.62 29.21 30.48 42,600 +0.86(+2.89%)
Apr 30, 2002 28.74 29.62 28.51 29.62 34,200 +0.89(+3.08%)
Apr 29, 2002 29.00 29.00 28.50 28.74 50,500 -0.40(-1.37%)
Apr 26, 2002 29.20 29.95 29.01 29.14 68,300 -0.06(-0.21%)
Apr 25, 2002 29.86 29.86 29.00 29.20 30,500 -0.85(-2.84%)
Apr 24, 2002 30.75 30.79 30.05 30.05 97,000 -0.57(-1.85%)
Apr 23, 2002 30.50 31.00 30.45 30.62 72,400 +0.50(+1.64%)
Apr 22, 2002 29.70 30.25 29.70 30.12 99,400 +0.52(+1.77%)
Apr 19, 2002 29.00 29.75 29.00 29.60 31,000 +0.73(+2.51%)
Apr 18, 2002 28.60 28.88 28.55 28.88 47,100 +0.23(+0.79%)
Apr 17, 2002 29.02 29.06 28.30 28.65 890,000 -0.35(-1.21%)
Apr 16, 2002 28.58 29.25 28.58 29.00 68,600 +0.50(+1.75%)
Apr 15, 2002 28.33 28.58 28.33 28.50 69,500 +0.25(+0.87%)
Apr 12, 2002 27.75 28.25 27.60 28.25 123,100 +0.50(+1.80%)
Apr 11, 2002 27.50 28.00 27.50 27.75 34,800 +0.15(+0.56%)
Apr 10, 2002 27.00 27.75 26.88 27.60 149,700 +1.30(+4.94%)
Apr 09, 2002 25.88 26.54 25.88 26.30 36,800 +0.65(+2.53%)
Apr 08, 2002 25.00 25.80 25.00 25.65 12,400 +0.55(+2.19%)
Apr 05, 2002 25.00 25.38 25.00 25.10 18,900 +0.26(+1.03%)
Apr 04, 2002 23.99 24.90 23.99 24.84 29,400 +0.85(+3.56%)
Apr 03, 2002 23.65 24.10 23.50 23.99 52,100 +0.32(+1.33%)
Apr 02, 2002 23.45 23.67 23.25 23.67 83,700 +0.25(+1.07%)
Apr 01, 2002 23.77 23.77 23.35 23.42 79,900 -0.23(-0.95%)
Mar 29, 2002 23.40 23.65 23.35 23.65 52,000 +0.00(+0.00%)
Mar 28, 2002 23.40 23.65 23.35 23.65 52,000 +0.25(+1.07%)
Mar 27, 2002 22.75 23.45 22.75 23.40 42,300 +0.77(+3.43%)
Mar 26, 2002 22.39 22.94 22.39 22.62 21,400 +0.11(+0.47%)
Mar 25, 2002 22.70 23.36 22.38 22.52 22,400 +0.02(+0.07%)
Mar 22, 2002 22.70 22.87 22.35 22.50 17,300 -0.04(-0.20%)
Mar 21, 2002 22.50 22.55 21.75 22.55 104,100 -0.20(-0.88%)
Mar 20, 2002 24.62 24.62 22.75 22.75 220,000 -1.87(-7.60%)
Mar 19, 2002 24.50 24.62 24.25 24.62 7,200 +0.38(+1.57%)
Mar 18, 2002 23.41 24.27 23.41 24.24 17,500 +1.08(+4.69%)
Mar 15, 2002 23.40 23.86 23.16 23.16 24,000 -0.55(-2.30%)
Mar 14, 2002 24.50 24.60 23.65 23.70 270,000 -0.75(-3.07%)
Mar 13, 2002 24.59 24.62 24.30 24.45 7,600 -0.15(-0.61%)
Mar 12, 2002 24.50 24.60 24.35 24.60 19,000 +0.02(+0.10%)
Mar 11, 2002 24.65 24.75 24.35 24.58 31,900 -0.14(-0.59%)
Mar 08, 2002 24.85 25.15 24.60 24.72 14,800 +0.12(+0.49%)
Mar 07, 2002 25.12 25.25 24.36 24.60 32,400 -0.52(-2.09%)
Mar 06, 2002 25.00 25.14 24.85 25.12 34,400 +0.13(+0.52%)
Mar 05, 2002 25.00 25.21 24.83 25.00 8,400 -0.13(-0.54%)
Mar 04, 2002 25.29 25.35 24.85 25.13 19,600 -0.16(-0.63%)
Mar 01, 2002 25.00 25.50 25.00 25.29 21,700 -0.04(-0.14%)
Feb 28, 2002 25.05 25.42 25.05 25.33 10,300 +0.33(+1.30%)
Feb 27, 2002 24.83 25.13 24.72 25.00 14,300 +0.29(+1.15%)
Feb 26, 2002 24.75 24.88 24.50 24.71 33,400 +0.41(+1.67%)
Feb 25, 2002 23.25 24.50 23.12 24.31 66,700 +1.21(+5.24%)
Feb 22, 2002 23.27 23.38 23.04 23.10 60,300 -0.05(-0.22%)
Feb 21, 2002 23.15 23.25 23.10 23.15 31,900 +0.25(+1.09%)
Feb 20, 2002 22.73 23.04 22.50 22.90 44,900 +0.17(+0.77%)
Feb 19, 2002 22.75 22.82 22.52 22.73 25,400 +0.10(+0.44%)
Feb 18, 2002 22.67 22.75 22.17 22.62 31,100 +0.00(+0.00%)
Feb 15, 2002 22.67 22.75 22.17 22.62 31,100 +0.23(+1.00%)
Feb 14, 2002 22.38 22.77 22.17 22.40 45,400 -0.10(-0.44%)
Feb 13, 2002 22.40 22.76 22.33 22.50 17,700 +0.11(+0.47%)
Feb 12, 2002 21.75 22.62 21.50 22.39 76,700 +0.64(+2.94%)
Feb 11, 2002 21.62 21.84 21.60 21.75 37,400 +0.22(+1.05%)
Feb 08, 2002 21.83 21.99 21.05 21.53 57,500 -0.37(-1.69%)
Feb 07, 2002 22.20 22.55 21.90 21.90 97,400 -0.47(-2.10%)
Feb 06, 2002 23.35 23.35 22.37 22.37 53,700 -0.88(-3.78%)
Feb 05, 2002 24.10 24.10 23.25 23.25 41,500 -0.85(-3.53%)
Feb 04, 2002 24.25 24.42 24.00 24.10 5,710,000 -0.15(-0.62%)
Feb 01, 2002 24.25 24.36 24.05 24.25 25,500 +0.00(+0.00%)
Jan 31, 2002 23.50 24.25 23.50 24.25 65,600 +0.74(+3.13%)
Jan 30, 2002 23.80 23.80 23.43 23.51 23,400 -0.28(-1.18%)
Jan 29, 2002 24.00 24.20 23.58 23.80 20,900 -0.35(-1.47%)
Jan 28, 2002 23.67 24.15 23.45 24.15 14,700 +0.32(+1.34%)
Jan 25, 2002 23.85 23.85 23.72 23.83 44,500 -0.02(-0.08%)
Jan 24, 2002 23.85 23.96 23.73 23.85 62,600 +0.09(+0.38%)
Jan 23, 2002 23.58 23.77 23.21 23.76 46,400 +0.06(+0.25%)
Jan 22, 2002 23.25 23.70 23.18 23.70 27,300 +0.58(+2.49%)
Jan 21, 2002 23.50 23.74 22.88 23.12 25,900 +0.00(+0.00%)
Jan 18, 2002 23.50 23.74 22.88 23.12 25,500 -0.55(-2.32%)
Jan 17, 2002 23.50 23.75 22.90 23.67 71,800 +0.05(+0.23%)
Jan 16, 2002 23.30 23.80 23.08 23.62 64,000 +0.37(+1.59%)
Jan 15, 2002 23.01 23.27 22.88 23.25 66,800 +0.12(+0.54%)
Jan 14, 2002 23.17 23.20 22.98 23.12 31,600 +0.08(+0.33%)
Jan 11, 2002 23.20 23.23 23.00 23.05 100,000 -0.10(-0.43%)
Jan 10, 2002 22.80 23.15 22.49 23.15 60,700 +4.62(+24.97%)
Dec 31, 2001 18.41 18.70 18.30 18.52 91,100 +0.27(+1.51%)
Dec 28, 2001 18.66 18.66 18.25 18.25 105,100 -0.42(-2.25%)
Dec 27, 2001 18.70 18.74 18.61 18.67 16,000 -0.03(-0.16%)
Dec 26, 2001 18.65 18.75 18.52 18.70 8,200 +0.05(+0.27%)
Dec 24, 2001 18.60 18.86 18.38 18.65 18,600 +0.15(+0.78%)
Dec 21, 2001 18.38 18.96 18.38 18.50 817,500 -0.50(-2.61%)
Dec 20, 2001 19.83 19.83 19.00 19.00 20,600 -0.75(-3.80%)
Dec 19, 2001 19.46 20.02 19.46 19.75 13,700 +0.15(+0.77%)
Dec 18, 2001 19.90 19.98 19.37 19.60 23,400 -0.38(-1.88%)
Dec 17, 2001 19.70 20.38 19.62 19.98 21,000 +0.08(+0.40%)
Dec 14, 2001 19.58 19.89 19.50 19.89 2,300 +0.22(+1.14%)
Dec 13, 2001 19.48 20.00 19.48 19.67 17,700 +0.07(+0.36%)
Dec 12, 2001 19.62 19.80 19.60 19.60 5,400 +0.01(+0.03%)
Dec 11, 2001 19.65 19.70 19.54 19.59 10,700 +0.06(+0.31%)
Dec 10, 2001 19.66 19.73 19.50 19.54 16,700 -0.20(-1.01%)
Dec 07, 2001 19.74 19.75 19.65 19.74 5,900 -0.00(-0.03%)
Dec 06, 2001 19.35 20.00 19.35 19.74 49,700 +0.34(+1.75%)
Dec 05, 2001 19.40 19.40 19.40 19.40 83,800 +0.15(+0.78%)
Dec 04, 2001 19.17 19.38 19.17 19.25 94,700 +0.20(+1.05%)
Dec 03, 2001 18.88 19.12 18.55 19.05 28,400 +0.05(+0.26%)
Nov 30, 2001 19.00 19.00 18.92 19.00 22,300 +0.00(+0.00%)
Nov 29, 2001 19.02 19.02 18.90 19.00 23,300 -0.06(-0.31%)
Nov 28, 2001 18.93 19.10 18.93 19.06 26,800 +0.12(+0.66%)
Nov 27, 2001 18.91 19.00 18.90 18.93 13,100 +0.03(+0.16%)
Nov 26, 2001 18.67 19.08 18.67 18.91 17,300 +0.11(+0.59%)
Nov 23, 2001 18.50 18.80 18.50 18.80 6,600 +0.27(+1.46%)
Nov 21, 2001 18.79 18.79 18.50 18.52 12,300 -0.26(-1.38%)
Nov 20, 2001 18.79 18.88 18.70 18.79 24,100 +0.08(+0.45%)
Nov 19, 2001 18.55 18.70 18.52 18.70 24,500 +0.20(+1.05%)
Nov 16, 2001 18.48 18.62 18.33 18.50 32,700 +0.37(+2.01%)
Nov 15, 2001 18.25 18.38 17.88 18.14 66,500 -0.24(-1.28%)
Nov 14, 2001 17.70 18.42 17.70 18.38 54,900 +0.77(+4.40%)
Nov 13, 2001 17.05 17.60 17.05 17.60 142,500 +0.55(+3.20%)
Nov 12, 2001 17.10 17.12 16.99 17.05 27,300 +0.01(+0.09%)
Nov 09, 2001 17.15 17.17 17.00 17.04 14,100 -0.01(-0.06%)
Nov 08, 2001 16.83 17.23 16.83 17.05 4,700 +0.10(+0.59%)
Nov 07, 2001 16.92 17.05 16.85 16.95 4,900 +0.08(+0.44%)
Nov 06, 2001 16.65 16.88 16.62 16.88 2,800 +0.23(+1.35%)
Nov 05, 2001 17.00 17.50 16.65 16.65 7,100 -0.36(-2.15%)
Nov 02, 2001 17.25 17.50 17.01 17.01 10,400 -0.36(-2.07%)
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.