Thor Industries (NY: THO )

86.50 +0.40 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.43 17.51 16.39 17.28 1,397,185 +1.06(+6.53%)
Apr 29, 2009 15.10 16.39 15.03 16.22 1,306,893 +1.30(+8.72%)
Apr 28, 2009 14.73 15.09 14.52 14.92 989,426 +0.02(+0.15%)
Apr 27, 2009 14.81 15.26 14.57 14.90 800,751 -0.17(-1.15%)
Apr 24, 2009 14.12 15.48 14.06 15.07 895,030 +1.14(+8.20%)
Apr 23, 2009 14.05 14.05 13.51 13.93 1,017,889 -0.06(-0.43%)
Apr 22, 2009 12.89 14.32 12.84 13.99 736,242 +0.96(+7.39%)
Apr 21, 2009 12.44 13.26 12.44 13.03 880,428 +0.59(+4.71%)
Apr 20, 2009 13.26 13.39 12.36 12.44 786,222 -1.03(-7.64%)
Apr 17, 2009 13.27 13.82 13.27 13.47 670,098 +0.26(+1.93%)
Apr 16, 2009 12.82 13.43 12.64 13.21 527,249 +0.54(+4.27%)
Apr 15, 2009 12.60 13.05 12.47 12.67 498,950 -0.05(-0.41%)
Apr 14, 2009 12.40 12.86 11.97 12.73 844,015 +0.31(+2.48%)
Apr 13, 2009 13.39 13.46 12.27 12.42 1,067,593 -1.13(-8.38%)
Apr 09, 2009 13.15 13.82 12.92 13.55 763,105 +0.65(+5.07%)
Apr 08, 2009 12.97 13.15 12.72 12.90 580,076 +0.14(+1.06%)
Apr 07, 2009 12.83 13.02 12.49 12.76 622,880 -0.17(-1.28%)
Apr 06, 2009 14.03 14.16 12.79 12.93 1,188,468 -1.41(-9.85%)
Apr 03, 2009 13.70 14.35 13.36 14.34 692,695 +0.60(+4.38%)
Apr 02, 2009 12.76 13.85 12.54 13.74 937,927 +1.29(+10.39%)
Apr 01, 2009 11.50 12.49 11.42 12.45 705,986 +0.71(+6.02%)
Mar 31, 2009 11.37 11.86 11.27 11.74 588,483 +0.45(+3.99%)
Mar 30, 2009 11.28 11.33 10.79 11.29 441,950 -0.51(-4.33%)
Mar 26, 2009 11.61 11.88 11.44 11.80 715,208 +0.35(+3.09%)
Mar 25, 2009 11.36 12.33 11.01 11.45 494,047 +0.20(+1.80%)
Mar 24, 2009 11.23 11.41 10.87 11.24 379,143 -0.12(-1.06%)
Mar 23, 2009 10.90 11.37 10.88 11.36 542,869 +1.35(+13.51%)
Mar 20, 2009 10.41 10.55 9.839 10.01 325,246 -0.38(-3.69%)
Mar 19, 2009 10.51 10.52 10.25 10.40 577,647 -0.12(-1.14%)
Mar 18, 2009 10.26 10.90 9.989 10.52 615,339 +0.20(+1.89%)
Mar 17, 2009 10.01 10.34 10.01 10.32 510,448 +0.22(+2.16%)
Mar 16, 2009 10.09 10.58 9.922 10.10 802,210 +0.16(+1.59%)
Mar 13, 2009 9.531 9.974 9.486 9.944 0 +0.45(+4.75%)
Mar 12, 2009 9.275 9.553 9.065 9.493 467,826 +0.23(+2.52%)
Mar 11, 2009 9.170 9.328 8.809 9.260 608,379 +0.29(+3.18%)
Mar 10, 2009 7.592 9.313 7.592 8.975 869,803 +1.56(+21.10%)
Mar 09, 2009 7.727 7.890 7.344 7.411 778,527 -0.46(-5.83%)
Mar 06, 2009 8.321 8.418 7.516 7.870 0 -0.29(-3.50%)
Mar 05, 2009 8.215 8.591 8.095 8.155 577,059 -0.11(-1.27%)
Mar 04, 2009 8.208 8.433 7.802 8.261 693,452 +0.96(+13.18%)
Mar 02, 2009 7.870 7.939 7.171 7.298 899,662 -0.75(-9.34%)
Feb 27, 2009 7.982 8.306 7.862 8.050 0 -0.11(-1.38%)
Feb 26, 2009 8.238 8.546 8.103 8.163 291,610 -0.11(-1.27%)
Feb 25, 2009 8.343 8.486 8.125 8.268 287,574 -0.08(-0.90%)
Feb 24, 2009 8.516 8.546 8.253 8.343 672,069 -0.13(-1.51%)
Feb 23, 2009 8.952 8.960 8.336 8.471 569,430 -0.44(-4.97%)
Feb 20, 2009 8.606 9.012 8.569 8.914 1,051,010 +0.11(+1.19%)
Feb 19, 2009 8.621 8.899 8.539 8.809 898,101 +0.31(+3.63%)
Feb 18, 2009 8.907 8.967 8.411 8.501 661,475 -0.38(-4.23%)
Feb 17, 2009 8.531 9.238 8.403 8.877 801,152 +0.07(+0.77%)
Feb 13, 2009 8.907 8.952 8.734 8.809 574,564 -0.12(-1.35%)
Feb 12, 2009 8.809 8.960 8.576 8.930 497,783 +0.02(+0.17%)
Feb 11, 2009 8.230 9.020 8.155 8.914 1,012,524 +0.74(+9.11%)
Feb 10, 2009 8.403 8.501 8.118 8.170 521,192 -0.24(-2.86%)
Feb 09, 2009 8.276 8.621 8.230 8.411 421,692 +0.10(+1.18%)
Feb 06, 2009 7.862 8.689 7.764 8.313 898,899 +0.41(+5.23%)
Feb 05, 2009 7.652 7.945 7.456 7.900 450,836 +0.34(+4.47%)
Feb 04, 2009 7.516 7.840 7.441 7.562 913,125 -0.36(-4.55%)
Feb 03, 2009 7.742 7.982 7.541 7.922 608,763 +0.14(+1.84%)
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.