Thor Industries (NY: THO )

84.00 -1.05 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.13 82.30 79.00 81.31 807,252 -0.24(-0.30%)
May 30, 2017 82.09 82.35 80.94 81.55 708,510 -0.54(-0.66%)
May 26, 2017 82.14 82.68 80.67 82.09 923,055 -0.52(-0.63%)
May 25, 2017 83.73 84.09 82.09 82.61 820,121 -0.97(-1.16%)
May 24, 2017 83.38 84.38 82.59 83.58 550,979 +0.49(+0.59%)
May 23, 2017 84.26 84.26 82.56 83.09 873,097 -1.07(-1.27%)
May 22, 2017 84.00 84.94 83.56 84.16 591,537 +0.37(+0.44%)
May 19, 2017 84.38 84.57 83.47 83.79 812,002 -0.57(-0.67%)
May 18, 2017 82.44 84.90 82.13 84.35 788,141 +1.60(+1.93%)
May 17, 2017 86.51 85.62 81.55 82.76 1,090,715 -3.75(-4.34%)
May 16, 2017 85.95 88.09 84.59 86.51 1,129,443 +1.18(+1.38%)
May 15, 2017 84.52 86.14 84.04 85.33 647,906 +0.92(+1.09%)
May 12, 2017 84.48 85.40 84.23 84.42 469,691 -0.49(-0.58%)
May 11, 2017 84.69 85.12 83.32 84.91 609,833 +0.15(+0.18%)
May 10, 2017 82.49 84.81 82.45 84.76 915,911 +2.19(+2.65%)
May 09, 2017 82.63 83.51 82.33 82.57 650,644 +0.13(+0.15%)
May 08, 2017 83.58 84.09 82.23 82.44 530,933 -1.22(-1.46%)
May 05, 2017 83.93 84.33 83.26 83.66 513,866 +0.21(+0.25%)
May 04, 2017 84.71 85.00 82.86 83.46 727,813 -1.04(-1.23%)
May 03, 2017 84.27 85.15 83.95 84.50 496,477 -0.22(-0.25%)
May 02, 2017 86.31 86.65 84.12 84.71 972,195 -1.74(-2.02%)
May 01, 2017 86.87 87.75 85.50 86.46 531,543 +0.07(+0.08%)
Apr 28, 2017 87.85 88.02 86.35 86.38 554,005 -1.19(-1.36%)
Apr 27, 2017 87.97 88.85 87.03 87.58 504,960 +0.15(+0.17%)
Apr 26, 2017 86.75 88.09 86.75 87.43 658,153 +0.70(+0.81%)
Apr 25, 2017 88.63 85.16 86.73 1,323,996 +1.56(+1.84%)
Apr 24, 2017 83.68 85.24 82.75 85.16 821,620 +2.71(+3.29%)
Apr 21, 2017 82.86 82.89 81.55 82.45 562,135 -0.47(-0.56%)
Apr 20, 2017 82.21 83.14 82.20 82.92 494,409 +1.09(+1.33%)
Apr 19, 2017 82.32 83.90 81.70 81.83 870,055 +0.31(+0.39%)
Apr 18, 2017 81.00 81.71 80.64 81.52 621,718 +0.16(+0.20%)
Apr 17, 2017 80.55 81.59 80.55 81.35 415,926 +1.05(+1.31%)
Apr 13, 2017 80.11 81.47 79.82 80.30 931,783 -0.04(-0.04%)
Apr 12, 2017 82.47 82.47 80.14 80.34 778,970 -2.24(-2.71%)
Apr 11, 2017 81.84 82.63 81.44 82.58 577,828 +0.51(+0.62%)
Apr 10, 2017 82.40 83.10 81.35 82.06 794,107 -0.38(-0.46%)
Apr 07, 2017 82.20 83.20 81.76 82.44 792,327 +0.11(+0.13%)
Apr 06, 2017 81.28 82.43 80.25 82.33 1,009,613 +0.79(+0.97%)
Apr 05, 2017 83.42 83.87 81.45 81.54 1,149,471 -1.50(-1.81%)
Apr 04, 2017 84.43 84.49 82.55 83.04 1,050,349 -1.82(-2.15%)
Apr 03, 2017 86.35 86.57 84.29 84.87 845,452 -1.47(-1.71%)
Mar 31, 2017 87.01 87.26 86.30 86.34 558,801 -0.59(-0.68%)
Mar 30, 2017 87.24 88.20 86.73 86.93 552,834 -0.33(-0.38%)
Mar 29, 2017 88.61 88.61 86.97 87.26 775,551 -1.41(-1.59%)
Mar 28, 2017 87.09 89.47 87.09 88.67 911,694 +1.54(+1.77%)
Mar 27, 2017 86.18 87.38 84.68 87.13 776,142 -0.13(-0.14%)
Mar 24, 2017 87.66 87.99 86.83 87.26 605,571 +0.04(+0.04%)
Mar 23, 2017 87.44 88.55 87.03 87.22 931,183 -0.37(-0.42%)
Mar 22, 2017 85.03 87.64 84.23 87.59 1,261,556 +3.21(+3.81%)
Mar 21, 2017 87.81 87.92 84.33 84.37 1,116,324 -3.00(-3.43%)
Mar 20, 2017 88.03 88.09 87.15 87.37 1,013,387 -0.56(-0.64%)
Mar 17, 2017 89.05 89.05 87.03 87.94 1,268,367 -0.57(-0.65%)
Mar 16, 2017 88.60 89.16 87.23 88.51 1,212,128 +0.20(+0.22%)
Mar 15, 2017 87.08 88.52 86.83 88.31 1,572,112 +1.75(+2.03%)
Mar 14, 2017 86.83 86.84 84.66 86.56 1,404,075 -0.55(-0.63%)
Mar 13, 2017 88.94 89.04 86.41 87.10 1,808,875 -2.01(-2.26%)
Mar 10, 2017 89.24 90.22 87.03 89.12 1,856,812 +0.29(+0.32%)
Mar 09, 2017 90.85 91.09 87.93 88.83 1,746,524 -1.98(-2.18%)
Mar 08, 2017 93.36 93.99 90.27 90.81 2,131,742 -2.29(-2.46%)
Mar 07, 2017 99.18 99.36 91.79 93.10 4,510,966 -10.21(-9.89%)
Mar 06, 2017 103.22 103.60 101.59 103.31 1,551,547 +1.32(+1.30%)
Mar 03, 2017 101.95 103.29 101.01 101.99 476,748 +0.20(+0.19%)
Mar 02, 2017 101.82 102.35 101.15 101.79 399,869 +0.15(+0.15%)
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.