THOR: Historical Prices for Thoratec Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	29.43	30.04	29.43	29.93	885,400	29.93
20-Nov-09	29.21	29.45	28.86	29.06	721,000	29.06
19-Nov-09	29.97	29.98	29.10	29.32	1,005,700	29.32
18-Nov-09	30.36	30.45	29.58	29.95	1,318,500	29.95
17-Nov-09	28.18	31.40	27.82	30.47	6,058,300	30.47
16-Nov-09	29.78	30.00	27.79	28.08	2,720,300	28.08
13-Nov-09	28.88	29.41	28.47	29.41	722,600	29.41
12-Nov-09	29.00	29.37	28.57	28.66	434,900	28.66
11-Nov-09	29.18	29.18	28.56	28.87	437,600	28.87
10-Nov-09	29.00	29.22	28.70	28.89	687,600	28.89
9-Nov-09	29.18	29.41	29.00	29.14	581,500	29.14
6-Nov-09	28.60	29.24	28.37	29.05	883,800	29.05
5-Nov-09	29.28	30.25	28.75	28.83	3,275,100	28.83
4-Nov-09	27.28	27.41	26.78	26.99	936,200	26.99
3-Nov-09	26.40	27.36	26.29	27.25	952,000	27.25
2-Nov-09	26.41	26.66	26.05	26.45	563,100	26.45
30-Oct-09	26.82	27.05	26.20	26.26	508,300	26.26
29-Oct-09	26.65	27.05	26.31	26.95	637,200	26.95
28-Oct-09	27.29	27.39	26.59	26.59	395,600	26.59
27-Oct-09	27.38	27.71	27.11	27.32	290,300	27.32
26-Oct-09	27.66	28.03	27.23	27.41	402,600	27.41
23-Oct-09	28.18	28.30	27.47	27.76	650,800	27.76
22-Oct-09	27.75	28.47	27.25	28.21	747,900	28.21
21-Oct-09	27.76	28.70	27.60	27.64	661,300	27.64
20-Oct-09	28.50	28.50	27.62	28.01	652,300	28.01
19-Oct-09	28.75	28.98	28.23	28.68	683,300	28.68
16-Oct-09	28.99	29.29	28.33	28.78	472,400	28.78
15-Oct-09	29.19	29.47	28.99	29.00	654,800	29.00
14-Oct-09	29.40	29.84	29.25	29.33	500,800	29.33
13-Oct-09	29.42	29.58	29.08	29.28	436,800	29.28
12-Oct-09	30.10	30.31	29.43	29.51	378,400	29.51
9-Oct-09	29.77	30.44	29.77	30.21	515,800	30.21
8-Oct-09	30.31	30.34	29.77	29.89	513,000	29.89
7-Oct-09	30.26	30.45	29.80	30.30	402,000	30.30
6-Oct-09	30.18	30.50	29.80	30.29	453,900	30.29
5-Oct-09	29.82	30.38	29.39	30.18	322,100	30.18
2-Oct-09	29.66	30.05	29.36	29.67	376,600	29.67
1-Oct-09	30.28	30.33	29.65	29.68	491,500	29.68
30-Sep-09	30.59	30.59	29.64	30.27	868,000	30.27
29-Sep-09	31.23	31.42	30.67	30.70	414,400	30.70
28-Sep-09	30.65	31.51	30.51	31.08	403,000	31.08
25-Sep-09	30.84	31.39	30.30	30.47	423,100	30.47
24-Sep-09	30.71	31.28	30.16	30.90	601,600	30.90
23-Sep-09	30.54	30.97	30.14	30.58	621,700	30.58
22-Sep-09	30.77	30.97	29.96	30.59	931,900	30.59
21-Sep-09	30.16	30.78	29.80	30.56	776,000	30.56
18-Sep-09	30.74	30.92	30.22	30.33	1,095,200	30.33
17-Sep-09	29.33	30.72	28.95	30.68	1,824,100	30.68
16-Sep-09	28.01	29.51	27.95	29.45	1,110,200	29.45
15-Sep-09	27.32	28.09	27.20	28.05	735,200	28.05
14-Sep-09	27.28	27.51	27.09	27.47	255,800	27.47
11-Sep-09	27.42	27.56	27.08	27.33	289,500	27.33
10-Sep-09	27.20	27.60	26.75	27.47	399,700	27.47
9-Sep-09	26.22	27.32	25.98	27.13	629,200	27.13
8-Sep-09	26.59	26.71	25.93	26.15	709,000	26.15
4-Sep-09	26.39	26.71	26.10	26.58	293,300	26.58
3-Sep-09	26.19	26.59	25.92	26.54	253,200	26.54
2-Sep-09	26.21	26.36	25.80	26.24	243,900	26.24
1-Sep-09	26.37	27.08	26.06	26.16	428,200	26.16
31-Aug-09	26.77	26.92	26.08	26.24	990,200	26.24
28-Aug-09	27.69	27.69	26.74	27.01	243,700	27.01
27-Aug-09	27.49	27.88	26.92	27.46	310,000	27.46
26-Aug-09	27.75	27.99	27.35	27.64	291,300	27.64
25-Aug-09	28.00	28.13	27.66	27.68	282,300	27.68
24-Aug-09	27.68	28.14	27.55	28.01	406,800	28.01
21-Aug-09	27.65	27.96	27.25	27.72	490,900	27.72
* 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