Thor Industries (NY: THO )

90.44 +3.31 (+3.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 27.12 27.66 26.76 26.78 136,101 -0.43(-1.57%)
Jun 27, 2002 27.43 27.43 26.71 27.21 57,341 -0.15(-0.55%)
Jun 26, 2002 26.87 27.41 26.21 27.36 138,496 +0.32(+1.18%)
Jun 25, 2002 27.60 27.60 26.98 27.04 121,467 -0.43(-1.57%)
Jun 21, 2002 26.59 27.47 26.16 27.47 88,073 +0.92(+3.47%)
Jun 20, 2002 27.34 27.34 25.97 26.55 143,552 -0.85(-3.09%)
Jun 19, 2002 26.51 27.54 26.42 27.40 114,416 +0.83(+3.11%)
Jun 18, 2002 25.78 26.63 25.78 26.57 50,156 +0.79(+3.06%)
Jun 17, 2002 26.41 26.80 25.05 25.78 155,393 -0.62(-2.36%)
Jun 14, 2002 24.94 26.47 24.71 26.41 96,189 +1.98(+8.09%)
Jun 12, 2002 25.93 26.16 24.35 24.43 91,000 -1.56(-6.00%)
Jun 11, 2002 25.78 26.66 25.78 25.99 87,807 +0.28(+1.10%)
Jun 10, 2002 25.20 26.14 25.20 25.71 39,380 +0.58(+2.30%)
Jun 07, 2002 24.05 25.14 23.99 25.13 30,998 +0.73(+2.97%)
Jun 06, 2002 25.27 25.41 24.39 24.40 68,782 -0.87(-3.44%)
Jun 05, 2002 23.86 25.29 23.75 25.27 86,211 -0.85(-3.25%)
May 31, 2002 25.89 26.46 25.86 26.12 66,920 -0.12(-0.47%)
May 28, 2002 25.92 26.29 25.50 26.24 102,841 +0.43(+1.67%)
May 27, 2002 25.93 26.03 25.40 25.81 43,105 +0.00(+0.00%)
May 24, 2002 25.93 26.03 25.40 25.81 42,440 -0.21(-0.82%)
May 23, 2002 25.17 26.03 24.54 26.03 86,477 +0.85(+3.39%)
May 22, 2002 23.85 25.29 23.63 25.17 166,036 +1.32(+5.53%)
May 21, 2002 23.94 23.94 23.52 23.85 60,933 -0.16(-0.67%)
May 20, 2002 23.98 24.20 23.90 24.02 39,247 +0.10(+0.41%)
May 17, 2002 23.80 24.04 23.68 23.92 73,439 +0.13(+0.55%)
May 16, 2002 23.56 23.98 23.54 23.79 75,434 +0.22(+0.94%)
May 15, 2002 23.50 23.60 23.41 23.56 30,998 +0.15(+0.66%)
May 14, 2002 22.94 23.43 22.81 23.41 50,023 +0.51(+2.22%)
May 13, 2002 22.51 22.98 22.39 22.90 70,778 +0.27(+1.18%)
May 10, 2002 23.23 23.23 22.62 22.64 15,033 -0.68(-2.93%)
May 09, 2002 23.49 23.82 23.15 23.32 61,332 -0.17(-0.72%)
May 08, 2002 23.36 23.49 23.30 23.49 43,371 +0.37(+1.61%)
May 07, 2002 22.74 23.23 22.61 23.12 53,615 +0.32(+1.42%)
May 06, 2002 22.47 22.94 22.47 22.79 60,534 +0.26(+1.13%)
May 03, 2002 23.03 23.03 22.19 22.54 45,234 -0.49(-2.14%)
May 02, 2002 23.11 23.29 22.87 23.03 45,500 +0.12(+0.52%)
May 01, 2002 22.17 23.02 21.96 22.91 56,675 +0.64(+2.89%)
Apr 30, 2002 21.60 22.27 21.43 22.27 45,500 +0.67(+3.08%)
Apr 29, 2002 21.80 21.80 21.42 21.60 67,186 -0.30(-1.37%)
Apr 26, 2002 21.95 22.51 21.81 21.90 90,867 -0.05(-0.21%)
Apr 25, 2002 22.44 22.44 21.80 21.95 40,577 -0.64(-2.84%)
Apr 24, 2002 23.11 23.14 22.59 22.59 129,050 -0.42(-1.85%)
Apr 23, 2002 22.93 23.30 22.89 23.02 96,322 +0.37(+1.64%)
Apr 22, 2002 22.32 22.74 22.32 22.64 132,243 +0.39(+1.77%)
Apr 19, 2002 21.80 22.36 21.80 22.25 41,243 +0.54(+2.51%)
Apr 18, 2002 21.50 21.70 21.46 21.70 62,662 +0.17(+0.79%)
Apr 17, 2002 21.82 21.84 21.27 21.53 1,184,073 -0.26(-1.21%)
Apr 16, 2002 21.48 21.99 21.48 21.80 91,266 +0.38(+1.75%)
Apr 15, 2002 21.29 21.49 21.29 21.42 92,464 +0.18(+0.87%)
Apr 12, 2002 20.86 21.24 20.75 21.24 163,774 +0.38(+1.80%)
Apr 11, 2002 20.67 21.05 20.67 20.86 46,298 +0.12(+0.56%)
Apr 10, 2002 20.29 20.86 20.20 20.75 199,163 +0.98(+4.94%)
Apr 09, 2002 19.45 19.95 19.45 19.77 48,959 +0.49(+2.53%)
Apr 08, 2002 18.79 19.39 18.79 19.28 16,497 +0.41(+2.19%)
Apr 05, 2002 18.79 19.07 18.79 18.87 25,144 +0.19(+1.03%)
Apr 04, 2002 18.03 18.72 18.03 18.67 39,114 +0.64(+3.56%)
Apr 03, 2002 17.78 18.11 17.67 18.03 69,314 +0.24(+1.33%)
Apr 02, 2002 17.63 17.80 17.48 17.80 111,356 +0.19(+1.07%)
Apr 01, 2002 17.87 17.87 17.55 17.61 106,300 -0.17(-0.95%)
Mar 29, 2002 17.59 17.78 17.55 17.78 69,181 +0.00(+0.00%)
Mar 28, 2002 17.59 17.78 17.55 17.78 69,181 +0.19(+1.07%)
Mar 27, 2002 17.10 17.62 17.10 17.59 56,276 +0.58(+3.43%)
Mar 26, 2002 16.83 17.24 16.83 17.01 28,470 +0.08(+0.47%)
Mar 25, 2002 17.06 17.56 16.82 16.93 29,801 +0.01(+0.07%)
Mar 22, 2002 17.06 17.19 16.80 16.92 23,016 -0.03(-0.20%)
Mar 21, 2002 16.91 16.95 16.35 16.95 138,496 -0.15(-0.88%)
Mar 20, 2002 18.51 18.51 17.10 17.10 292,692 -1.41(-7.60%)
Mar 19, 2002 18.42 18.51 18.23 18.51 9,579 +0.29(+1.57%)
Mar 18, 2002 17.59 18.25 17.59 18.22 23,282 +0.82(+4.69%)
Mar 15, 2002 17.59 17.93 17.40 17.40 31,930 -0.41(-2.30%)
Mar 14, 2002 18.42 18.49 17.78 17.81 359,213 -0.56(-3.07%)
Mar 13, 2002 18.48 18.51 18.26 18.38 10,111 -0.11(-0.61%)
Mar 12, 2002 18.42 18.49 18.30 18.49 25,277 +0.02(+0.10%)
Mar 11, 2002 18.53 18.60 18.30 18.47 42,440 -0.11(-0.59%)
Mar 08, 2002 18.68 18.90 18.49 18.58 19,690 +0.09(+0.49%)
Mar 07, 2002 18.89 18.98 18.31 18.49 43,105 -0.39(-2.09%)
Mar 06, 2002 18.79 18.90 18.68 18.89 45,766 +0.10(+0.52%)
Mar 05, 2002 18.79 18.95 18.66 18.79 11,175 -0.10(-0.54%)
Mar 04, 2002 19.01 19.05 18.68 18.89 26,076 -0.12(-0.63%)
Mar 01, 2002 18.79 19.17 18.79 19.01 28,870 -0.03(-0.14%)
Feb 28, 2002 18.83 19.11 18.83 19.04 13,703 +0.24(+1.30%)
Feb 27, 2002 18.66 18.89 18.58 18.79 19,025 +0.21(+1.15%)
Feb 26, 2002 18.60 18.70 18.42 18.58 44,436 +0.30(+1.67%)
Feb 25, 2002 17.48 18.41 17.38 18.27 88,739 +0.91(+5.24%)
Feb 22, 2002 17.49 17.57 17.31 17.36 80,224 -0.04(-0.22%)
Feb 21, 2002 17.40 17.48 17.36 17.40 42,440 +0.19(+1.09%)
Feb 20, 2002 17.08 17.32 16.91 17.21 59,735 +0.13(+0.77%)
Feb 19, 2002 17.10 17.15 16.93 17.08 33,792 +0.08(+0.44%)
Feb 18, 2002 17.04 17.10 16.67 17.01 41,376 +0.00(+0.00%)
Feb 15, 2002 17.04 17.10 16.67 17.01 41,376 +0.17(+1.00%)
Feb 14, 2002 16.82 17.11 16.66 16.84 60,401 -0.08(-0.44%)
Feb 13, 2002 16.84 17.11 16.78 16.91 23,548 +0.08(+0.47%)
Feb 12, 2002 16.35 17.01 16.16 16.83 102,043 +0.48(+2.94%)
Feb 11, 2002 16.25 16.42 16.24 16.35 49,757 +0.17(+1.04%)
Feb 08, 2002 16.40 16.53 15.82 16.18 76,499 -0.28(-1.69%)
Feb 07, 2002 16.69 16.95 16.46 16.46 129,582 -0.35(-2.10%)
Feb 06, 2002 17.55 17.55 16.81 16.81 71,443 -0.66(-3.79%)
Feb 05, 2002 18.11 18.11 17.48 17.48 55,212 -0.64(-3.53%)
Feb 04, 2002 18.23 18.36 18.04 18.11 7,596,698 -0.11(-0.62%)
Feb 01, 2002 18.22 18.31 18.08 18.23 33,925 +0.00(+0.00%)
Jan 31, 2002 17.66 18.23 17.66 18.23 87,275 +0.55(+3.13%)
Jan 30, 2002 17.89 17.89 17.61 17.67 31,131 -0.21(-1.18%)
Jan 29, 2002 18.04 18.19 17.72 17.89 27,805 -0.27(-1.47%)
Jan 28, 2002 17.79 18.15 17.63 18.15 19,557 +0.24(+1.34%)
Jan 25, 2002 17.93 17.93 17.83 17.91 59,203 -0.02(-0.08%)
Jan 24, 2002 17.93 18.01 17.84 17.93 83,284 +0.07(+0.38%)
Jan 23, 2002 17.72 17.87 17.45 17.86 61,731 +0.05(+0.25%)
Jan 22, 2002 17.48 17.81 17.42 17.81 36,320 +0.43(+2.49%)
Jan 21, 2002 17.66 17.84 17.19 17.38 34,457 +0.00(+0.00%)
Jan 18, 2002 17.66 17.84 17.19 17.38 33,925 -0.41(-2.32%)
Jan 17, 2002 17.66 17.85 17.21 17.80 95,524 +0.04(+0.23%)
Jan 16, 2002 17.51 17.89 17.34 17.75 85,146 +0.28(+1.59%)
Jan 15, 2002 17.30 17.49 17.19 17.48 88,872 +0.09(+0.54%)
Jan 14, 2002 17.42 17.43 17.27 17.38 42,041 +0.06(+0.32%)
Jan 11, 2002 17.44 17.46 17.29 17.33 133,042 -0.08(-0.43%)
Jan 10, 2002 17.14 17.40 16.90 17.40 80,756 +3.48(+24.97%)
Dec 31, 2001 13.84 14.06 13.76 13.92 121,201 +0.21(+1.51%)
Dec 28, 2001 14.03 14.03 13.72 13.72 139,827 -0.32(-2.25%)
Dec 27, 2001 14.06 14.09 13.99 14.03 21,286 -0.02(-0.16%)
Dec 26, 2001 14.02 14.09 13.92 14.06 10,909 +0.04(+0.27%)
Dec 24, 2001 13.98 14.18 13.81 14.02 24,745 +0.11(+0.78%)
Dec 21, 2001 13.81 14.25 13.81 13.91 1,087,618 -0.37(-2.61%)
Dec 20, 2001 14.90 14.90 14.28 14.28 27,406 -0.56(-3.80%)
Dec 19, 2001 14.63 15.05 14.63 14.84 18,226 +0.11(+0.76%)
Dec 18, 2001 14.96 15.01 14.56 14.73 31,131 -0.28(-1.88%)
Dec 17, 2001 14.81 15.31 14.75 15.01 27,938 +0.06(+0.40%)
Dec 14, 2001 14.71 14.95 14.66 14.95 3,059 +0.17(+1.14%)
Dec 13, 2001 14.64 15.03 14.64 14.78 23,548 +0.05(+0.36%)
Dec 12, 2001 14.75 14.88 14.73 14.73 7,184 +0.00(+0.03%)
Dec 11, 2001 14.77 14.81 14.68 14.73 14,235 +0.05(+0.31%)
Dec 10, 2001 14.77 14.83 14.66 14.68 22,218 -0.15(-1.01%)
Dec 07, 2001 14.84 14.84 14.77 14.83 7,849 -0.00(-0.02%)
Dec 06, 2001 14.54 15.03 14.54 14.84 66,121 +0.26(+1.75%)
Dec 05, 2001 14.58 14.58 14.58 14.58 111,489 +0.11(+0.78%)
Dec 04, 2001 14.41 14.56 14.41 14.47 125,990 +0.15(+1.05%)
Dec 03, 2001 14.19 14.37 13.94 14.32 37,783 +0.04(+0.26%)
Nov 30, 2001 14.28 14.28 14.22 14.28 29,668 +0.00(+0.00%)
Nov 29, 2001 14.30 14.30 14.21 14.28 30,998 -0.05(-0.31%)
Nov 28, 2001 14.23 14.36 14.23 14.33 35,655 +0.09(+0.66%)
Nov 27, 2001 14.21 14.28 14.21 14.23 17,428 +0.02(+0.16%)
Nov 26, 2001 14.04 14.34 14.04 14.21 23,016 +0.08(+0.59%)
Nov 23, 2001 13.91 14.13 13.91 14.13 8,780 +0.20(+1.46%)
Nov 21, 2001 14.12 14.12 13.91 13.92 16,364 -0.20(-1.38%)
Nov 20, 2001 14.12 14.19 14.06 14.12 32,063 +0.06(+0.45%)
Nov 19, 2001 13.94 14.06 13.92 14.06 32,595 +0.15(+1.05%)
Nov 16, 2001 13.89 14.00 13.78 13.91 43,504 +0.27(+2.01%)
Nov 15, 2001 13.72 13.81 13.44 13.63 88,472 -0.18(-1.28%)
Nov 14, 2001 13.30 13.85 13.30 13.81 73,040 +0.58(+4.40%)
Nov 13, 2001 12.82 13.23 12.82 13.23 189,584 +0.41(+3.20%)
Nov 12, 2001 12.85 12.87 12.77 12.82 36,320 +0.01(+0.09%)
Nov 09, 2001 12.89 12.90 12.78 12.81 18,758 -0.01(-0.06%)
Nov 08, 2001 12.65 12.95 12.65 12.82 6,252 +0.08(+0.59%)
Nov 07, 2001 12.71 12.82 12.67 12.74 6,519 +0.06(+0.44%)
Nov 06, 2001 12.51 12.68 12.50 12.68 3,725 +0.17(+1.35%)
Nov 05, 2001 12.78 13.15 12.51 12.51 9,445 -0.27(-2.15%)
Nov 02, 2001 12.97 13.15 12.79 12.79 13,836 -0.27(-2.07%)
Nov 01, 2001 13.15 13.25 13.04 13.06 16,098 -0.09(-0.71%)
Oct 31, 2001 12.25 13.23 12.25 13.15 28,870 +0.86(+7.00%)
Oct 30, 2001 12.59 12.68 12.25 12.29 8,381 -0.07(-0.58%)
Oct 29, 2001 12.21 12.62 12.20 12.36 43,637 +0.06(+0.46%)
Oct 26, 2001 11.39 12.31 11.39 12.31 19,158 +1.00(+8.80%)
Oct 25, 2001 11.27 11.68 11.05 11.31 22,484 -0.05(-0.46%)
Oct 24, 2001 11.46 11.46 11.24 11.36 8,381 -0.04(-0.36%)
Oct 23, 2001 11.37 11.63 11.37 11.41 3,459 +0.21(+1.85%)
Oct 22, 2001 11.05 11.65 10.91 11.20 14,767 +0.15(+1.36%)
Oct 19, 2001 11.05 11.20 10.90 11.05 6,519 +0.03(+0.31%)
Oct 18, 2001 11.46 11.54 11.01 11.02 37,783 -0.35(-3.11%)
Oct 17, 2001 10.97 11.37 10.97 11.37 12,239 +0.38(+3.42%)
Oct 16, 2001 10.90 11.01 10.64 10.99 9,579 +0.00(+0.00%)
Oct 15, 2001 10.86 11.06 10.84 10.99 10,510 +0.18(+1.67%)
Oct 12, 2001 10.71 10.88 10.71 10.81 3,459 +0.14(+1.30%)
Oct 11, 2001 10.65 10.90 10.65 10.67 6,252 +0.03(+0.25%)
Oct 10, 2001 10.58 10.65 10.58 10.65 4,656 +0.12(+1.18%)
Oct 09, 2001 10.62 10.84 10.41 10.52 12,905 +0.00(+0.00%)
Oct 08, 2001 9.771 10.52 9.771 10.52 9,579 +0.51(+5.14%)
Oct 05, 2001 10.37 10.37 9.997 10.01 3,991 -0.35(-3.41%)
Oct 04, 2001 10.60 10.67 10.34 10.36 12,239 -0.16(-1.54%)
Oct 03, 2001 9.959 10.52 9.922 10.52 25,677 +0.49(+4.87%)
Oct 02, 2001 10.11 10.24 10.03 10.03 5,853 -0.15(-1.48%)
Oct 01, 2001 10.26 10.30 9.959 10.18 22,750 -0.08(-0.73%)
Sep 28, 2001 9.583 10.26 9.583 10.26 30,067 +0.74(+7.78%)
Sep 27, 2001 9.508 9.557 9.497 9.520 13,038 +0.08(+0.80%)
Sep 26, 2001 9.245 9.531 9.245 9.444 29,801 +0.24(+2.57%)
Sep 25, 2001 9.396 9.583 8.869 9.208 21,419 +0.11(+1.24%)
Sep 24, 2001 8.531 9.170 8.400 9.095 43,105 +0.64(+7.56%)
Sep 21, 2001 8.869 8.869 8.080 8.456 35,921 -0.34(-3.85%)
Sep 20, 2001 9.320 9.320 8.625 8.794 45,899 -0.53(-5.65%)
Sep 19, 2001 9.715 9.719 8.945 9.320 39,513 -0.45(-4.58%)
Sep 18, 2001 9.659 10.07 9.659 9.768 7,051 +0.11(+1.13%)
Sep 17, 2001 10.80 10.80 9.583 9.659 25,943 -1.23(-11.26%)
Sep 10, 2001 11.39 11.39 10.80 10.88 16,896 -0.56(-4.89%)
Sep 07, 2001 11.59 11.61 11.27 11.44 33,526 -0.36(-3.03%)
Sep 06, 2001 11.52 11.81 11.52 11.80 9,978 +0.34(+2.95%)
Sep 05, 2001 11.18 11.50 11.18 11.46 19,025 +0.34(+3.04%)
Sep 04, 2001 11.84 11.84 11.06 11.12 19,424 -0.79(-6.62%)
Aug 31, 2001 12.12 12.31 11.91 11.91 18,492 -0.19(-1.55%)
Aug 30, 2001 12.42 12.42 12.03 12.10 9,445 -0.38(-3.01%)
Aug 29, 2001 12.29 12.48 12.28 12.48 13,570 -0.15(-1.19%)
Aug 28, 2001 12.77 12.78 12.60 12.63 4,124 -0.12(-0.97%)
Aug 27, 2001 12.74 12.91 12.74 12.75 15,965 +0.10(+0.77%)
Aug 24, 2001 12.77 12.78 12.61 12.65 3,858 -0.20(-1.55%)
Aug 23, 2001 12.82 13.02 12.82 12.85 9,712 +0.04(+0.29%)
Aug 22, 2001 12.95 12.95 12.80 12.82 5,986 -0.11(-0.87%)
Aug 21, 2001 13.00 13.00 12.93 12.93 3,991 -0.12(-0.89%)
Aug 20, 2001 13.02 13.05 12.97 13.04 7,317 +0.02(+0.17%)
Aug 17, 2001 13.01 13.04 12.82 13.02 11,308 +0.06(+0.43%)
Aug 16, 2001 12.87 12.97 12.86 12.97 20,754 +0.02(+0.12%)
Aug 15, 2001 12.95 12.97 12.83 12.95 7,849 -0.02(-0.12%)
Aug 14, 2001 13.00 13.04 12.89 12.97 8,913 -0.09(-0.72%)
Aug 13, 2001 12.52 13.06 12.52 13.06 8,115 +0.56(+4.51%)
Aug 10, 2001 12.44 12.50 12.38 12.50 1,463 +0.00(+0.00%)
Aug 09, 2001 12.51 12.51 12.27 12.50 5,055 -0.09(-0.75%)
Aug 08, 2001 12.61 12.94 12.57 12.59 7,982 +0.02(+0.15%)
Aug 07, 2001 12.50 12.57 12.35 12.57 10,643 +0.02(+0.15%)
Aug 06, 2001 13.01 13.14 12.40 12.55 11,840 -0.46(-3.55%)
Aug 03, 2001 13.00 13.21 13.00 13.01 13,437 -0.03(-0.20%)
Aug 02, 2001 13.32 13.33 12.97 13.04 7,317 -0.24(-1.84%)
Aug 01, 2001 12.97 13.44 12.76 13.29 45,500 +0.32(+2.46%)
Jul 31, 2001 13.32 13.37 12.97 12.97 16,896 -0.30(-2.27%)
Jul 30, 2001 13.27 13.36 13.25 13.27 18,758 -0.02(-0.14%)
Jul 27, 2001 13.34 13.36 13.06 13.29 32,462 -0.12(-0.92%)
Jul 26, 2001 13.34 13.43 13.22 13.41 14,634 +0.07(+0.51%)
Jul 25, 2001 13.15 13.34 13.00 13.34 23,149 +0.21(+1.60%)
Jul 24, 2001 12.98 13.13 12.84 13.13 23,016 +0.11(+0.84%)
Jul 23, 2001 13.06 13.13 12.89 13.02 26,209 -0.04(-0.29%)
Jul 20, 2001 13.12 13.29 13.06 13.06 38,848 -0.09(-0.71%)
Jul 19, 2001 12.53 13.25 12.48 13.15 49,757 +0.53(+4.17%)
Jul 18, 2001 12.87 12.87 12.35 12.63 29,136 -0.38(-2.92%)
Jul 17, 2001 13.04 13.04 13.01 13.01 69,847 -0.12(-0.92%)
Jul 16, 2001 13.25 13.34 13.10 13.13 35,921 -0.03(-0.20%)
Jul 13, 2001 12.55 13.15 12.48 13.15 23,681 +0.52(+4.10%)
Jul 12, 2001 12.59 12.67 12.23 12.64 38,715 -0.01(-0.09%)
Jul 11, 2001 12.51 12.77 12.40 12.65 37,118 +0.06(+0.45%)
Jul 10, 2001 12.31 12.59 12.10 12.59 25,943 +0.28(+2.29%)
Jul 09, 2001 12.20 12.31 11.89 12.31 15,033 +0.17(+1.39%)
Jul 06, 2001 11.95 12.21 11.60 12.14 31,131 +0.11(+0.94%)
Jul 05, 2001 12.31 12.31 12.03 12.03 4,789 -0.38(-3.03%)
Jul 03, 2001 12.50 12.50 12.18 12.40 21,153 -0.04(-0.33%)
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.