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 30, 2008 19.95 20.29 19.75 20.26 517,959 +0.39(+1.97%)
May 29, 2008 20.11 20.24 19.46 19.87 1,146,431 -0.36(-1.78%)
May 28, 2008 20.37 20.43 19.99 20.23 713,276 +0.06(+0.30%)
May 27, 2008 20.26 20.35 19.81 20.17 494,872 +0.04(+0.19%)
May 26, 2008 20.34 20.35 19.87 20.14 0 +0.00(+0.00%)
May 23, 2008 20.34 20.35 19.87 20.14 456,743 -0.31(-1.51%)
May 22, 2008 20.72 20.97 20.18 20.44 605,946 -0.33(-1.59%)
May 21, 2008 21.32 21.66 20.69 20.78 583,442 -0.51(-2.40%)
May 20, 2008 21.50 21.68 21.05 21.29 849,059 -0.31(-1.43%)
May 19, 2008 21.44 21.92 21.44 21.59 1,055,926 +0.11(+0.53%)
May 16, 2008 21.65 21.65 21.35 21.48 630,541 -0.18(-0.83%)
May 15, 2008 21.38 21.93 21.23 21.66 513,610 +0.35(+1.62%)
May 14, 2008 20.94 21.52 20.94 21.32 1,197,028 +0.47(+2.23%)
May 13, 2008 20.25 21.23 20.11 20.85 1,179,269 +0.61(+3.01%)
May 12, 2008 19.84 20.32 19.75 20.24 869,690 +0.53(+2.67%)
May 09, 2008 19.46 19.82 19.35 19.72 325,041 +0.03(+0.15%)
May 08, 2008 19.35 19.75 19.17 19.69 1,684,761 +0.42(+2.18%)
May 07, 2008 19.29 19.93 18.68 19.26 1,842,336 +0.08(+0.43%)
May 06, 2008 19.84 19.84 18.93 19.18 2,098,482 -0.59(-2.97%)
May 05, 2008 20.43 20.60 19.66 19.77 1,432,090 -0.86(-4.19%)
May 02, 2008 23.13 23.54 19.90 20.63 5,466,350 -2.47(-10.67%)
May 01, 2008 22.95 23.32 22.83 23.10 968,398 +0.31(+1.35%)
Apr 30, 2008 23.00 23.21 22.69 22.79 1,020,551 -0.17(-0.72%)
Apr 29, 2008 22.37 23.00 22.36 22.96 1,242,422 +0.60(+2.69%)
Apr 28, 2008 22.53 22.76 22.14 22.35 1,185,235 +0.02(+0.07%)
Apr 25, 2008 22.20 22.47 21.75 22.34 1,317,847 +0.16(+0.71%)
Apr 24, 2008 21.80 22.22 21.78 22.18 1,453,784 +0.38(+1.76%)
Apr 23, 2008 21.87 22.24 21.65 21.80 1,205,012 -0.01(-0.03%)
Apr 22, 2008 21.75 21.86 21.50 21.81 1,537,396 -0.02(-0.07%)
Apr 21, 2008 21.07 21.82 21.07 21.82 866,884 +0.56(+2.65%)
Apr 18, 2008 20.97 21.44 20.89 21.26 778,567 +0.56(+2.69%)
Apr 17, 2008 20.53 20.83 20.32 20.70 389,862 +0.05(+0.25%)
Apr 16, 2008 20.29 20.74 20.11 20.65 782,414 +0.38(+1.89%)
Apr 15, 2008 20.25 20.53 20.09 20.26 1,042,642 -0.14(-0.70%)
Apr 14, 2008 20.78 20.84 20.22 20.41 763,847 -0.51(-2.44%)
Apr 11, 2008 20.93 21.26 20.77 20.92 662,531 -0.13(-0.61%)
Apr 10, 2008 20.96 21.35 20.91 21.05 1,131,402 -0.04(-0.18%)
Apr 09, 2008 21.52 21.58 20.84 21.08 1,221,392 -0.37(-1.72%)
Apr 08, 2008 21.80 21.90 21.40 21.45 1,170,069 -0.38(-1.72%)
Apr 07, 2008 22.87 22.92 21.79 21.83 951,782 -0.88(-3.87%)
Apr 04, 2008 22.85 23.01 22.45 22.71 462,871 -0.03(-0.13%)
Apr 03, 2008 22.55 22.87 22.35 22.74 603,184 +0.08(+0.37%)
Apr 02, 2008 22.44 23.24 22.44 22.65 926,770 +0.11(+0.47%)
Apr 01, 2008 22.55 22.67 22.35 22.55 1,214,274 +0.17(+0.77%)
Mar 31, 2008 22.42 22.71 22.13 22.38 1,075,435 -0.10(-0.43%)
Mar 28, 2008 22.74 22.96 21.78 22.47 1,709,057 -0.14(-0.60%)
Mar 27, 2008 23.23 23.29 22.51 22.61 647,648 -0.57(-2.46%)
Mar 26, 2008 23.88 23.88 22.98 23.18 530,039 -0.69(-2.90%)
Mar 25, 2008 23.44 23.95 23.35 23.87 863,575 +0.56(+2.42%)
Mar 24, 2008 22.53 23.68 22.37 23.31 1,026,552 +0.78(+3.47%)
Mar 21, 2008 23.03 23.20 22.33 22.53 1,585,478 +0.00(+0.00%)
Mar 20, 2008 23.03 23.20 22.33 22.53 1,585,478 -0.67(-2.88%)
Mar 19, 2008 23.35 24.25 23.20 23.20 1,266,638 -0.09(-0.39%)
Mar 18, 2008 22.54 23.30 22.36 23.29 964,301 +1.16(+5.23%)
Mar 17, 2008 21.49 22.48 21.49 22.13 766,614 +0.12(+0.55%)
Mar 14, 2008 22.60 22.63 21.53 22.01 812,907 -0.50(-2.24%)
Mar 13, 2008 21.90 22.65 21.65 22.51 1,224,063 +0.17(+0.77%)
Mar 12, 2008 21.65 22.60 21.32 22.34 1,567,367 +0.56(+2.59%)
Mar 11, 2008 21.46 22.20 21.23 21.78 1,527,322 +0.28(+1.29%)
Mar 10, 2008 21.80 21.90 21.38 21.50 1,682,707 -0.20(-0.90%)
Mar 07, 2008 22.34 22.67 21.66 21.69 781,488 -1.09(-4.78%)
Mar 06, 2008 23.00 23.05 22.50 22.78 627,692 -0.16(-0.69%)
Mar 05, 2008 23.07 23.21 22.65 22.94 559,574 +0.10(+0.43%)
Mar 04, 2008 22.26 22.90 22.15 22.84 1,128,801 +0.06(+0.26%)
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.