Thor Industries (NY: THO )

81.94 +3.30 (+4.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.85 23.11 22.74 22.82 766,854 +0.11(+0.50%)
May 27, 2005 23.17 23.20 22.62 22.71 543,210 -0.47(-2.01%)
May 26, 2005 22.85 23.22 22.74 23.17 285,109 +0.40(+1.75%)
May 25, 2005 23.17 23.17 22.71 22.77 408,971 -0.44(-1.91%)
May 24, 2005 23.08 23.40 22.99 23.22 391,010 +0.11(+0.46%)
May 23, 2005 23.50 23.68 23.04 23.11 443,562 -0.32(-1.38%)
May 20, 2005 23.08 23.49 22.84 23.44 354,024 +0.34(+1.46%)
May 19, 2005 23.08 23.15 22.77 23.10 257,170 +0.06(+0.26%)
May 18, 2005 22.08 23.11 22.08 23.04 465,647 +1.11(+5.07%)
May 17, 2005 21.81 21.97 21.42 21.93 258,766 +0.01(+0.03%)
May 16, 2005 21.30 21.92 21.17 21.92 310,786 +0.69(+3.26%)
May 13, 2005 21.40 21.57 21.20 21.23 414,825 -0.18(-0.84%)
May 12, 2005 21.55 21.98 21.26 21.41 401,121 -0.16(-0.73%)
May 11, 2005 21.38 21.77 21.28 21.56 463,651 +0.14(+0.67%)
May 10, 2005 21.44 21.63 21.35 21.42 450,613 -0.17(-0.80%)
May 09, 2005 21.39 21.59 21.22 21.59 385,156 +0.20(+0.95%)
May 06, 2005 20.99 21.50 20.81 21.39 511,413 +0.47(+2.26%)
May 05, 2005 21.65 21.79 20.81 20.92 563,965 -0.83(-3.80%)
May 04, 2005 21.14 21.78 21.11 21.75 508,619 +0.61(+2.88%)
May 03, 2005 20.82 21.46 20.75 21.14 635,009 +0.25(+1.19%)
May 02, 2005 20.29 21.14 20.29 20.89 486,401 +0.63(+3.12%)
Apr 29, 2005 20.20 20.38 19.75 20.26 354,290 +0.14(+0.67%)
Apr 28, 2005 20.56 20.60 20.06 20.12 1,139,238 -0.44(-2.12%)
Apr 27, 2005 20.87 20.87 20.49 20.56 990,497 -0.32(-1.51%)
Apr 26, 2005 21.61 21.80 20.87 20.87 700,865 -0.77(-3.58%)
Apr 25, 2005 21.42 21.81 21.38 21.65 247,325 +0.36(+1.69%)
Apr 22, 2005 21.95 21.95 21.09 21.29 410,700 -0.71(-3.21%)
Apr 21, 2005 21.53 22.17 21.38 21.99 501,169 +0.77(+3.65%)
Apr 20, 2005 21.26 21.76 21.14 21.22 624,765 -0.05(-0.21%)
Apr 19, 2005 20.76 21.35 20.75 21.26 486,002 +0.58(+2.80%)
Apr 18, 2005 20.29 20.87 20.23 20.69 665,875 +0.44(+2.19%)
Apr 15, 2005 21.29 21.35 20.23 20.24 1,128,196 -1.04(-4.91%)
Apr 14, 2005 22.03 22.29 21.20 21.29 517,932 -0.74(-3.34%)
Apr 13, 2005 22.62 22.62 21.99 22.02 526,713 -0.70(-3.08%)
Apr 12, 2005 22.46 22.87 22.22 22.72 318,768 +0.18(+0.80%)
Apr 11, 2005 23.05 23.05 22.42 22.54 565,561 -0.50(-2.19%)
Apr 08, 2005 23.75 23.79 23.02 23.05 652,571 -0.77(-3.22%)
Apr 07, 2005 23.56 23.89 23.52 23.81 402,718 +0.17(+0.73%)
Apr 06, 2005 23.29 23.98 23.20 23.64 838,563 +0.46(+1.98%)
Apr 05, 2005 22.59 23.30 22.57 23.18 700,599 +0.62(+2.77%)
Apr 04, 2005 22.57 22.62 21.65 22.56 792,398 -0.12(-0.53%)
Apr 01, 2005 22.59 23.23 22.45 22.68 419,481 +0.20(+0.87%)
Mar 31, 2005 22.59 22.80 22.47 22.48 519,529 -0.20(-0.86%)
Mar 30, 2005 22.55 22.90 22.40 22.68 505,559 +0.12(+0.53%)
Mar 29, 2005 22.74 23.03 22.55 22.56 655,897 -0.11(-0.46%)
Mar 28, 2005 22.80 23.31 22.56 22.66 587,779 -0.13(-0.56%)
Mar 24, 2005 23.29 23.34 22.79 22.79 393,006 -0.50(-2.13%)
Mar 23, 2005 23.30 23.35 23.01 23.29 433,450 -0.18(-0.77%)
Mar 22, 2005 23.15 23.68 23.15 23.47 591,504 +0.25(+1.07%)
Mar 21, 2005 22.72 23.22 22.58 23.22 383,294 +0.51(+2.25%)
Mar 18, 2005 23.18 23.19 22.56 22.71 1,419,026 -0.58(-2.49%)
Mar 17, 2005 23.01 23.44 22.63 23.29 1,260,173 -0.30(-1.27%)
Mar 16, 2005 24.14 24.17 23.53 23.59 410,301 -0.57(-2.36%)
Mar 15, 2005 24.57 24.69 24.11 24.16 298,812 -0.26(-1.08%)
Mar 14, 2005 23.75 24.43 23.75 24.42 434,382 +0.76(+3.21%)
Mar 11, 2005 23.90 24.33 23.44 23.66 312,648 -0.39(-1.63%)
Mar 10, 2005 23.83 24.12 23.31 24.05 519,129 +0.26(+1.11%)
Mar 09, 2005 23.94 24.31 23.68 23.79 551,060 -0.34(-1.40%)
Mar 08, 2005 24.20 24.32 23.94 24.13 433,317 -0.07(-0.28%)
Mar 07, 2005 23.75 24.55 23.75 24.20 544,674 +0.45(+1.90%)
Mar 04, 2005 24.09 24.23 23.74 23.74 642,060 -0.25(-1.03%)
Mar 03, 2005 24.82 25.00 23.96 23.99 814,084 -0.83(-3.33%)
Mar 02, 2005 24.77 25.22 24.20 24.82 1,015,376 +0.12(+0.49%)
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.