THO: Historical Prices for THOR INDS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	28.64	29.02	27.81	27.97	537,800	27.97
20-Nov-09	28.52	28.62	27.70	28.33	750,200	28.33
19-Nov-09	29.52	29.74	28.28	28.81	549,500	28.81
18-Nov-09	29.22	29.95	29.16	29.89	329,600	29.89
17-Nov-09	29.32	29.61	29.00	29.20	650,400	29.20
16-Nov-09	29.95	30.23	29.47	29.53	737,800	29.53
13-Nov-09	29.97	30.28	29.50	29.62	378,500	29.62
12-Nov-09	30.85	30.95	29.63	29.71	246,000	29.71
11-Nov-09	30.29	31.17	30.19	30.82	376,100	30.82
10-Nov-09	30.60	30.81	29.60	30.12	434,300	30.12
9-Nov-09	29.82	31.09	29.52	30.91	538,600	30.91
6-Nov-09	29.79	30.22	29.34	29.60	504,200	29.60
5-Nov-09	28.90	30.00	28.63	29.92	526,600	29.92
4-Nov-09	28.63	29.44	28.37	28.59	780,100	28.59
3-Nov-09	26.80	28.33	26.64	28.17	1,198,000	28.17
2-Nov-09	26.22	27.33	26.05	27.06	724,900	27.06
30-Oct-09	27.89	27.94	26.05	26.22	679,300	26.22
29-Oct-09	27.21	28.26	27.00	27.94	529,000	27.94
28-Oct-09	28.95	29.13	26.88	27.04	662,100	27.04
27-Oct-09	30.30	30.30	28.74	29.05	574,900	29.05
26-Oct-09	30.66	31.61	29.93	30.18	533,500	30.18
23-Oct-09	31.66	31.66	30.50	30.73	337,100	30.73
22-Oct-09	31.18	31.67	30.26	31.46	343,800	31.46
21-Oct-09	31.07	31.99	30.96	31.10	340,400	31.10
20-Oct-09	32.06	32.06	31.03	31.23	323,800	31.23
19-Oct-09	31.75	32.27	31.72	32.05	395,200	32.05
16-Oct-09	32.03	32.18	31.23	31.77	196,600	31.77
15-Oct-09	31.94	32.59	31.65	32.30	289,800	32.30
14-Oct-09	32.30	32.44	31.73	32.17	280,900	32.17
14-Oct-09	$ 0.57 Dividend
13-Oct-09	32.52	32.69	31.93	32.23	269,500	31.66
12-Oct-09	32.24	32.98	32.15	32.61	335,200	32.03
9-Oct-09	31.87	32.16	31.66	32.05	412,000	31.48
8-Oct-09	31.59	32.12	31.07	31.85	632,400	31.29
7-Oct-09	31.77	31.89	30.96	31.35	452,800	30.80
6-Oct-09	31.24	32.09	31.18	31.76	594,000	31.20
5-Oct-09	29.90	31.21	29.74	31.18	775,300	30.63
2-Oct-09	29.98	30.26	29.50	29.69	702,600	29.16
1-Oct-09	30.90	31.39	29.96	30.17	948,800	29.64
30-Sep-09	29.91	31.47	29.83	30.95	954,400	30.40
29-Sep-09	29.16	32.70	29.03	29.96	2,586,100	29.43
28-Sep-09	27.65	29.90	27.65	29.16	659,200	28.64
25-Sep-09	27.85	28.03	27.38	27.60	556,400	27.11
24-Sep-09	27.96	28.08	26.97	27.84	443,600	27.35
23-Sep-09	28.17	28.65	27.80	27.99	469,500	27.49
22-Sep-09	27.46	29.27	27.46	28.17	684,600	27.67
21-Sep-09	26.92	27.33	26.39	27.29	311,500	26.81
18-Sep-09	27.44	27.60	26.58	27.12	473,800	26.64
17-Sep-09	27.32	27.50	26.90	27.16	261,300	26.68
16-Sep-09	27.48	27.58	26.91	27.35	149,200	26.87
15-Sep-09	26.93	27.34	26.47	27.32	182,700	26.84
14-Sep-09	27.14	27.22	26.47	27.00	273,600	26.52
11-Sep-09	27.00	27.48	26.72	27.26	294,600	26.78
10-Sep-09	27.10	27.43	26.75	27.00	406,400	26.52
9-Sep-09	26.40	27.40	26.26	26.86	373,200	26.38
8-Sep-09	26.05	26.39	25.83	26.33	340,900	25.86
4-Sep-09	25.86	26.11	25.62	25.91	404,400	25.45
3-Sep-09	25.71	25.91	25.42	25.86	581,900	25.40
2-Sep-09	25.81	25.95	25.07	25.71	527,800	25.26
1-Sep-09	25.83	26.99	25.59	26.01	693,400	25.55
31-Aug-09	26.27	26.46	25.63	26.05	506,400	25.59
28-Aug-09	26.75	26.79	26.16	26.58	471,800	26.11
27-Aug-09	26.13	26.75	25.75	26.46	1,148,300	25.99
26-Aug-09	26.05	26.26	25.74	26.16	826,800	25.70
25-Aug-09	26.33	26.35	25.75	26.27	695,100	25.81
24-Aug-09	26.35	26.70	25.53	25.93	597,900	25.47
21-Aug-09	26.40	26.49	26.00	26.35	342,600	25.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions