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 (%)
Oct 29, 2004 20.96 20.98 20.56 20.90 423,472 -0.07(-0.32%)
Oct 28, 2004 20.71 21.20 20.59 20.97 445,025 +0.19(+0.90%)
Oct 27, 2004 20.18 20.86 19.87 20.78 534,296 +0.56(+2.75%)
Oct 26, 2004 19.90 20.23 19.51 20.23 656,429 +0.30(+1.51%)
Oct 25, 2004 19.28 20.03 19.22 19.93 497,577 +0.64(+3.31%)
Oct 22, 2004 19.43 19.63 19.24 19.29 487,199 -0.11(-0.54%)
Oct 21, 2004 19.63 19.73 19.25 19.39 938,478 -0.24(-1.22%)
Oct 20, 2004 19.47 20.05 19.43 19.63 673,857 +0.11(+0.54%)
Oct 19, 2004 19.62 20.08 19.49 19.53 492,388 -0.05(-0.27%)
Oct 18, 2004 19.33 19.86 18.88 19.58 709,779 +0.25(+1.28%)
Oct 15, 2004 19.08 19.58 18.98 19.33 459,793 +0.26(+1.38%)
Oct 14, 2004 19.35 19.46 18.88 19.07 640,597 -0.28(-1.44%)
Oct 13, 2004 20.07 20.11 19.12 19.35 987,038 -0.05(-0.23%)
Oct 12, 2004 19.51 19.51 19.18 19.39 573,411 -0.13(-0.65%)
Oct 11, 2004 19.78 19.78 19.35 19.52 619,842 -0.26(-1.29%)
Oct 08, 2004 19.95 20.20 19.69 19.78 656,163 -0.17(-0.87%)
Oct 07, 2004 20.17 20.26 19.88 19.95 649,378 -0.23(-1.12%)
Oct 06, 2004 20.03 20.24 19.92 20.17 498,109 +0.25(+1.25%)
Oct 05, 2004 19.77 20.30 19.41 19.93 971,605 -0.89(-4.30%)
Oct 04, 2004 20.85 21.29 20.65 20.82 1,298,357 +0.03(+0.14%)
Oct 01, 2004 19.90 20.81 19.90 20.79 592,303 +0.89(+4.50%)
Sep 30, 2004 19.84 20.20 19.65 19.90 700,865 +0.09(+0.46%)
Sep 29, 2004 19.69 20.09 19.58 19.81 387,684 +0.20(+1.00%)
Sep 28, 2004 19.72 19.84 19.40 19.61 788,140 +0.14(+0.73%)
Sep 27, 2004 20.29 20.29 19.30 19.47 1,072,185 -0.95(-4.67%)
Sep 24, 2004 20.80 20.86 20.30 20.42 411,232 -0.35(-1.70%)
Sep 23, 2004 20.99 21.00 20.67 20.78 440,236 -0.23(-1.07%)
Sep 22, 2004 21.27 21.27 20.90 21.00 248,522 -0.38(-1.79%)
Sep 21, 2004 21.13 21.45 20.85 21.38 428,794 +0.29(+1.35%)
Sep 20, 2004 21.38 21.43 21.05 21.10 449,682 -0.28(-1.30%)
Sep 17, 2004 21.05 21.56 20.86 21.38 813,951 +0.47(+2.27%)
Sep 16, 2004 20.70 21.04 20.70 20.90 257,170 +0.26(+1.24%)
Sep 15, 2004 20.68 20.76 20.38 20.65 287,902 -0.06(-0.29%)
Sep 14, 2004 20.99 21.00 20.71 20.71 291,495 -0.28(-1.33%)
Sep 13, 2004 20.93 20.99 20.75 20.99 377,174 +0.39(+1.90%)
Sep 10, 2004 20.47 20.62 20.18 20.59 214,995 +0.16(+0.77%)
Sep 09, 2004 20.37 20.66 20.25 20.44 470,303 +0.13(+0.63%)
Sep 08, 2004 20.92 20.96 20.11 20.31 697,938 -0.42(-2.03%)
Sep 07, 2004 20.26 20.81 20.26 20.73 853,198 +0.82(+4.11%)
Sep 03, 2004 19.69 20.11 19.44 19.91 409,503 +0.23(+1.18%)
Sep 02, 2004 19.30 19.83 19.30 19.68 356,951 +0.40(+2.07%)
Sep 01, 2004 19.32 19.73 19.16 19.28 461,389 +0.02(+0.12%)
Aug 31, 2004 19.02 19.31 18.89 19.26 451,677 +0.26(+1.39%)
Aug 30, 2004 19.34 19.34 18.87 18.99 401,786 -0.35(-1.79%)
Aug 27, 2004 19.28 19.51 19.27 19.34 271,405 -0.02(-0.08%)
Aug 26, 2004 19.09 19.40 19.00 19.35 707,251 +0.20(+1.02%)
Aug 25, 2004 18.99 19.26 18.87 19.16 621,572 +0.17(+0.91%)
Aug 24, 2004 18.83 19.11 18.70 18.99 587,247 +0.26(+1.36%)
Aug 23, 2004 18.94 19.07 18.69 18.73 755,146 -0.09(-0.48%)
Aug 20, 2004 19.45 19.46 18.16 18.82 2,015,719 -0.63(-3.25%)
Aug 19, 2004 20.02 20.11 19.25 19.45 550,926 -0.75(-3.72%)
Aug 18, 2004 19.73 20.26 19.54 20.20 458,728 +0.37(+1.86%)
Aug 17, 2004 20.15 20.26 19.81 19.84 458,462 -0.31(-1.53%)
Aug 16, 2004 19.39 20.24 19.39 20.14 492,654 +0.83(+4.28%)
Aug 13, 2004 20.00 20.13 19.19 19.32 739,314 -0.68(-3.38%)
Aug 12, 2004 20.52 20.52 19.99 19.99 428,395 -0.70(-3.38%)
Aug 11, 2004 20.37 20.90 19.92 20.69 482,676 +0.29(+1.40%)
Aug 10, 2004 20.18 20.59 20.03 20.41 470,702 +0.41(+2.07%)
Aug 09, 2004 19.98 20.17 19.74 19.99 631,151 -0.23(-1.15%)
Aug 06, 2004 21.02 21.05 20.23 20.23 736,387 -0.98(-4.64%)
Aug 05, 2004 22.17 22.21 21.14 21.21 659,223 -0.95(-4.31%)
Aug 04, 2004 21.64 22.41 21.16 22.17 995,420 +0.53(+2.47%)
Aug 03, 2004 23.29 23.34 21.63 21.63 1,029,213 -1.66(-7.13%)
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.