Thor Industries (NY: THO )

85.05 -5.39 (-5.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.47 22.92 22.47 22.92 93,794 +0.46(+2.06%)
Nov 26, 2003 22.77 22.77 22.30 22.46 148,208 -0.09(-0.42%)
Nov 25, 2003 22.60 22.64 22.44 22.55 139,561 -0.09(-0.40%)
Nov 24, 2003 22.02 22.68 22.02 22.64 251,981 +0.71(+3.24%)
Nov 21, 2003 21.57 21.99 21.57 21.93 186,924 +0.44(+2.06%)
Nov 20, 2003 21.38 21.67 21.37 21.49 337,660 -0.45(-2.07%)
Nov 19, 2003 22.22 22.22 21.91 21.94 170,825 -0.38(-1.68%)
Nov 18, 2003 22.25 22.71 22.25 22.32 207,811 +0.07(+0.32%)
Nov 17, 2003 22.09 22.25 21.95 22.24 359,745 -0.81(-3.50%)
Nov 14, 2003 23.39 23.60 23.03 23.05 205,283 -0.38(-1.62%)
Nov 13, 2003 23.26 23.47 23.13 23.43 178,542 +0.14(+0.60%)
Nov 12, 2003 22.74 23.12 22.64 23.29 268,079 +0.56(+2.45%)
Nov 11, 2003 23.08 23.08 22.36 22.74 302,537 -0.27(-1.19%)
Nov 10, 2003 23.59 23.59 22.99 23.01 157,654 -0.58(-2.47%)
Nov 07, 2003 23.94 24.09 23.61 23.59 293,490 -0.18(-0.77%)
Nov 06, 2003 23.11 23.96 23.00 23.78 411,365 +0.67(+2.89%)
Nov 05, 2003 24.73 24.88 23.00 23.11 767,519 -1.49(-6.07%)
Nov 04, 2003 24.73 24.88 24.56 24.60 236,490 -0.21(-0.86%)
Nov 03, 2003 24.20 24.89 24.20 24.82 389,833 +0.72(+2.98%)
Oct 31, 2003 23.82 24.28 23.82 24.10 387,285 +0.30(+1.26%)
Oct 30, 2003 24.03 24.05 23.78 23.80 208,875 -0.21(-0.88%)
Oct 29, 2003 23.38 24.11 23.36 24.01 307,726 +0.63(+2.68%)
Oct 28, 2003 23.08 23.38 23.04 23.38 187,855 +0.38(+1.67%)
Oct 27, 2003 22.74 23.06 22.74 23.00 181,868 +0.44(+1.97%)
Oct 24, 2003 22.62 22.70 22.40 22.55 154,062 -0.15(-0.66%)
Oct 23, 2003 22.55 22.87 22.55 22.70 238,411 -0.26(-1.15%)
Oct 22, 2003 23.81 23.81 22.79 22.97 284,709 -0.90(-3.76%)
Oct 21, 2003 23.28 23.87 23.26 23.86 338,591 +0.63(+2.70%)
Oct 20, 2003 22.57 23.26 22.57 23.24 210,738 +0.57(+2.54%)
Oct 17, 2003 23.50 23.51 22.49 22.66 333,004 -0.87(-3.70%)
Oct 16, 2003 23.40 23.56 23.40 23.53 133,042 +0.11(+0.48%)
Oct 15, 2003 23.68 23.75 23.29 23.42 204,086 -0.17(-0.72%)
Oct 14, 2003 23.98 23.98 23.41 23.59 420,678 -0.42(-1.77%)
Oct 13, 2003 23.86 24.27 23.86 24.02 299,211 +0.45(+1.91%)
Oct 10, 2003 23.30 23.64 23.17 23.56 375,843 +0.34(+1.47%)
Oct 09, 2003 23.30 23.43 22.96 23.22 594,564 +0.14(+0.59%)
Oct 08, 2003 23.72 23.72 22.91 23.09 549,862 -0.67(-2.80%)
Oct 07, 2003 23.86 23.86 23.18 23.75 322,759 -0.11(-0.47%)
Oct 06, 2003 22.81 23.84 22.91 23.86 550,128 +1.05(+4.61%)
Oct 03, 2003 22.55 23.08 22.53 22.81 745,966 +0.68(+3.06%)
Oct 02, 2003 21.74 22.28 21.71 22.14 689,556 +1.09(+5.18%)
Oct 01, 2003 20.30 21.18 20.26 21.05 268,611 +0.74(+3.67%)
Sep 30, 2003 20.09 20.76 19.99 20.30 233,222 +0.17(+0.84%)
Sep 29, 2003 19.92 20.19 19.67 20.13 323,026 +0.24(+1.21%)
Sep 26, 2003 20.69 20.73 19.87 19.89 252,247 -0.88(-4.22%)
Sep 25, 2003 20.74 21.05 20.59 20.77 245,196 +0.17(+0.84%)
Sep 24, 2003 21.35 21.37 20.61 20.59 193,043 -0.80(-3.74%)
Sep 23, 2003 21.37 21.78 21.26 21.40 256,105 +0.03(+0.12%)
Sep 22, 2003 21.78 21.87 21.12 21.37 119,205 -0.50(-2.30%)
Sep 19, 2003 21.95 22.07 21.73 21.87 409,902 -0.08(-0.36%)
Sep 18, 2003 21.17 21.95 21.17 21.95 218,454 +0.79(+3.75%)
Sep 17, 2003 20.99 21.37 20.88 21.16 335,398 +0.11(+0.54%)
Sep 16, 2003 20.81 21.16 20.81 21.05 259,165 +0.24(+1.16%)
Sep 15, 2003 20.78 20.88 20.69 20.81 289,366 +0.03(+0.14%)
Sep 12, 2003 20.58 20.79 20.23 20.78 365,599 +0.20(+0.97%)
Sep 11, 2003 20.66 20.66 20.17 20.58 387,152 -0.17(-0.83%)
Sep 10, 2003 21.35 21.35 20.75 20.75 250,651 -0.64(-2.97%)
Sep 09, 2003 21.22 21.42 21.13 21.38 269,277 +0.17(+0.80%)
Sep 08, 2003 21.19 21.33 20.87 21.22 232,557 +0.03(+0.12%)
Sep 05, 2003 21.23 21.37 20.94 21.19 337,394 +0.23(+1.09%)
Sep 04, 2003 20.41 20.99 20.24 20.96 363,603 +0.46(+2.24%)
Sep 03, 2003 21.52 21.74 20.44 20.50 663,480 -0.78(-3.67%)
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.