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 (%)
Feb 29, 2008 23.51 23.60 22.77 22.91 431,734 -1.04(-4.36%)
Feb 28, 2008 24.19 24.32 23.86 23.95 702,395 -0.46(-1.88%)
Feb 27, 2008 23.23 24.55 23.15 24.41 1,088,815 +1.16(+4.98%)
Feb 26, 2008 23.29 23.30 22.83 23.26 670,916 -0.05(-0.19%)
Feb 25, 2008 23.20 23.47 22.77 23.30 706,320 +0.04(+0.16%)
Feb 22, 2008 23.20 23.29 22.40 23.26 573,148 +0.18(+0.78%)
Feb 21, 2008 23.25 23.88 22.97 23.08 904,337 +0.00(+0.00%)
Feb 20, 2008 23.00 23.51 22.74 23.08 587,807 -0.07(-0.29%)
Feb 19, 2008 23.35 23.38 22.93 23.15 463,619 +0.08(+0.36%)
Feb 18, 2008 23.14 23.34 22.80 23.07 0 +0.00(+0.00%)
Feb 15, 2008 23.14 23.34 22.80 23.07 678,381 -0.25(-1.06%)
Feb 14, 2008 23.64 23.68 23.29 23.32 638,234 -0.24(-1.02%)
Feb 13, 2008 24.05 24.13 23.41 23.56 1,112,051 -0.48(-2.00%)
Feb 12, 2008 24.07 24.34 23.74 24.04 659,356 +0.14(+0.60%)
Feb 11, 2008 23.62 24.09 23.32 23.89 565,960 +0.34(+1.44%)
Feb 08, 2008 23.77 23.86 23.17 23.56 357,012 -0.31(-1.29%)
Feb 07, 2008 23.67 24.23 22.58 23.86 1,232,706 +0.10(+0.41%)
Feb 06, 2008 24.43 24.50 23.65 23.77 1,435,286 -0.50(-2.07%)
Feb 05, 2008 25.56 25.65 24.13 24.27 967,881 -1.44(-5.61%)
Feb 04, 2008 27.48 27.59 25.52 25.71 1,749,747 -1.88(-6.81%)
Feb 01, 2008 26.86 27.74 26.53 27.59 691,818 +1.04(+3.94%)
Jan 31, 2008 24.76 26.82 24.60 26.55 900,355 +1.44(+5.72%)
Jan 30, 2008 24.90 25.67 24.80 25.11 576,238 +0.02(+0.09%)
Jan 29, 2008 24.79 25.09 24.52 25.09 847,411 +0.47(+1.92%)
Jan 28, 2008 23.80 24.71 23.71 24.62 1,160,126 +0.73(+3.05%)
Jan 25, 2008 24.55 25.04 23.83 23.89 1,016,740 -0.53(-2.19%)
Jan 24, 2008 24.56 24.56 23.32 24.42 1,323,810 +0.07(+0.28%)
Jan 23, 2008 22.96 24.49 22.57 24.35 1,051,564 +0.86(+3.68%)
Jan 22, 2008 22.52 23.65 22.34 23.49 1,066,597 +0.38(+1.63%)
Jan 21, 2008 22.92 23.38 22.70 23.11 0 +0.00(+0.00%)
Jan 18, 2008 22.92 23.38 22.70 23.11 1,005,319 +0.38(+1.69%)
Jan 17, 2008 23.23 23.78 22.53 22.73 915,062 -0.38(-1.63%)
Jan 16, 2008 22.93 23.53 22.93 23.11 946,346 +0.02(+0.06%)
Jan 15, 2008 23.80 24.03 22.86 23.09 1,409,517 -1.01(-4.21%)
Jan 14, 2008 24.56 24.56 23.90 24.11 1,222,789 -0.23(-0.96%)
Jan 11, 2008 24.21 24.64 23.76 24.34 829,716 -0.05(-0.22%)
Jan 10, 2008 24.02 24.89 23.79 24.39 1,187,133 +0.08(+0.34%)
Jan 09, 2008 24.28 24.32 23.35 24.31 1,188,065 -0.05(-0.19%)
Jan 08, 2008 25.10 25.41 24.28 24.35 1,336,309 -0.38(-1.55%)
Jan 07, 2008 25.81 25.86 23.58 24.74 2,316,993 -1.01(-3.91%)
Jan 04, 2008 26.39 26.39 25.62 25.74 956,102 -0.85(-3.19%)
Jan 03, 2008 28.25 28.33 26.50 26.59 1,064,602 -1.70(-6.00%)
Jan 02, 2008 28.56 29.01 28.12 28.29 1,128,329 -0.28(-0.97%)
Jan 01, 2008 28.65 28.86 28.28 28.57 0 +0.00(+0.00%)
Dec 31, 2007 28.65 28.86 28.28 28.57 607,070 -0.13(-0.45%)
Dec 28, 2007 28.41 28.88 28.34 28.70 813,940 +0.65(+2.33%)
Dec 27, 2007 28.97 29.11 27.97 28.04 584,054 -0.88(-3.04%)
Dec 26, 2007 28.55 29.17 28.55 28.92 836,568 -0.14(-0.49%)
Dec 24, 2007 28.76 29.12 28.53 29.07 282,182 +0.44(+1.52%)
Dec 21, 2007 27.87 28.74 27.41 28.63 1,060,842 +1.13(+4.13%)
Dec 20, 2007 27.13 27.50 26.71 27.50 460,560 +0.52(+1.92%)
Dec 19, 2007 26.94 27.27 26.66 26.98 366,131 -0.08(-0.31%)
Dec 18, 2007 26.66 27.13 26.30 27.06 947,390 +0.59(+2.24%)
Dec 17, 2007 27.25 27.37 26.38 26.47 844,577 -0.97(-3.53%)
Dec 14, 2007 27.46 27.59 26.92 27.43 1,086,314 -0.28(-1.00%)
Dec 13, 2007 27.98 28.07 27.07 27.71 863,078 -0.45(-1.60%)
Dec 12, 2007 28.94 29.51 27.66 28.16 1,517,438 -0.28(-0.98%)
Dec 11, 2007 28.98 31.26 28.37 28.44 1,519,605 -0.44(-1.51%)
Dec 10, 2007 28.60 29.04 28.49 28.88 943,427 +0.30(+1.05%)
Dec 07, 2007 29.00 29.14 28.43 28.58 1,019,225 -0.41(-1.43%)
Dec 06, 2007 26.25 29.20 26.22 28.99 2,037,064 +2.65(+10.07%)
Dec 05, 2007 26.09 26.55 26.07 26.34 1,924,992 +0.52(+2.01%)
Dec 04, 2007 25.56 26.07 25.54 25.82 920,916 +0.25(+0.97%)
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.