THO - Thor Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017131.23133.29130.48132.10132.10690,800
Oct 19, 2017129.92131.29129.32130.36130.36449,800
Oct 18, 2017130.35131.14129.71130.70130.70425,600
Oct 17, 2017130.48131.34129.34129.82129.82737,000
Oct 16, 2017129.61131.24128.23130.52130.52603,100
Oct 13, 2017128.76129.52127.81129.17129.17372,600
Oct 12, 2017127.60128.60127.31128.23128.23408,200
Oct 11, 2017128.77129.73127.55127.77127.77545,100
Oct 10, 2017129.87129.87128.00128.36128.36484,600
Oct 09, 2017129.20129.88128.66129.20129.20448,100
Oct 06, 2017126.69129.37126.34129.07129.07720,300
Oct 05, 2017126.11127.56125.66127.12127.12815,700
Oct 04, 2017127.81127.81122.74125.92125.921,070,800
Oct 03, 2017128.36129.71127.72128.10128.10945,700
Oct 02, 2017126.28128.05125.25127.87127.871,451,900
Sep 29, 2017123.40127.12123.04125.91125.911,394,700
Sep 28, 2017123.87124.16119.50123.07123.072,505,100
Sep 27, 2017118.23120.41117.33119.99119.991,877,400
Sep 26, 2017117.27118.45116.28117.24117.24679,000
Sep 25, 2017115.67117.45115.25117.05117.05678,200
Sep 22, 2017115.48115.85114.01114.94114.94432,900
Sep 21, 2017114.31116.34114.01115.33115.33376,700
Sep 20, 2017114.82115.34113.92114.46114.46830,200
Sep 19, 2017114.16115.04113.19114.90114.90387,300
Sep 18, 2017113.62115.80113.27113.98113.98621,200
Sep 15, 2017112.86114.30112.62113.14113.14693,300
Sep 14, 2017112.56113.40112.50112.84112.84446,100
Sep 13, 2017110.67113.63110.28112.62112.62715,000
Sep 12, 2017109.86110.81108.87110.75110.75412,200
Sep 11, 2017110.32111.67109.59109.83109.83533,200
Sep 08, 2017108.90109.87108.23109.70109.70469,200
Sep 07, 2017111.32111.51109.09109.47109.47480,100
Sep 06, 2017111.29112.27110.24111.11111.11741,400
Sep 05, 2017108.97111.43108.85110.74110.74924,900
Sep 01, 2017109.00109.22107.11109.01109.01438,200
Aug 31, 2017109.19110.11107.21108.64108.64410,900
Aug 30, 2017107.65109.01107.50108.56108.56545,700
Aug 29, 2017107.91108.60106.03107.37107.37591,100
Aug 28, 2017105.24113.65105.01108.71108.713,377,600
Aug 25, 2017103.92104.34103.18103.59103.59349,000
Aug 24, 2017104.16104.62102.91103.44103.44196,300
Aug 23, 2017103.49103.98102.65103.68103.68224,600
Aug 22, 2017103.83104.45103.12103.90103.90274,500
Aug 21, 2017102.61103.68102.27103.45103.45755,300
Aug 18, 2017102.71103.12101.00102.73102.73327,900
Aug 17, 2017105.12106.00102.55102.59102.59307,900
Aug 16, 2017105.75105.93105.00105.75105.75418,900
Aug 15, 2017106.80106.80105.02105.55105.55387,600
Aug 14, 2017105.40107.27105.23106.67106.67428,500
Aug 11, 2017101.50104.96101.34104.55104.55677,000
Aug 10, 2017102.86103.34101.01101.70101.70366,900
Aug 09, 2017104.22104.74102.86103.39103.39247,500
Aug 08, 2017105.02105.64104.51104.75104.75330,300
Aug 07, 2017104.70106.08104.25105.31105.31439,900
Aug 04, 2017102.90105.13102.17104.68104.68554,700
Aug 03, 2017103.92104.95102.04102.46102.46476,800
Aug 02, 2017105.62105.92102.50103.80103.80486,800
Aug 01, 2017105.83106.25104.95105.68105.68362,900
Jul 31, 2017105.79106.68105.11105.35105.35470,700
Jul 28, 2017106.50106.50104.64105.39105.39367,200
Jul 27, 2017107.42107.66105.28106.59106.59349,200
Jul 26, 2017107.33107.94106.82107.17107.17332,200
Jul 25, 2017105.92107.90105.41107.10107.10643,900
Jul 24, 2017104.20105.85104.06105.37105.37351,000
Jul 21, 2017104.74104.92104.00104.19104.19291,200
Jul 20, 2017105.25105.76104.47105.22105.22308,200
Jul 19, 2017104.19105.29103.20104.79104.79450,000
Jul 18, 2017104.82105.22103.72103.98103.98277,700
Jul 17, 2017105.44106.37104.82104.88104.88441,400
Jul 14, 2017103.98105.76103.98105.44105.44446,200
Jul 13, 2017103.59104.72103.35103.91103.91290,300
Jul 12, 2017103.43104.81102.97103.32103.32404,500
Jul 11, 2017102.92103.67101.09102.65102.65535,600
Jul 10, 2017103.10103.25101.54102.97102.97473,900
Jul 07, 2017103.00103.39101.50103.15103.15606,500
Jul 06, 2017103.68104.87102.88103.13103.13673,300
Jul 05, 2017106.70106.81104.42104.88104.88494,200
Jul 03, 2017104.87107.59104.87106.67106.67425,300
Jun 30, 2017105.00106.00104.49104.52104.52552,400
Jun 29, 2017107.50107.50104.18105.51105.511,361,800
Jun 28, 2017107.93109.91107.75108.59108.59627,900
Jun 27, 2017108.72109.43107.30107.33107.33442,800
Jun 26, 2017108.03109.64107.52108.80108.80620,400
Jun 23, 2017107.07108.10106.86107.94107.94921,600
Jun 22, 2017107.69108.02106.77107.14107.14587,900
Jun 21, 2017106.00107.07105.50107.03107.03570,100
Jun 21, 20170.33 Dividend
Jun 20, 2017106.82107.49105.41105.43105.10660,800
Jun 19, 2017106.00107.00104.80106.53106.20659,900
Jun 16, 2017105.74106.29104.70105.13104.80726,500
Jun 15, 2017105.00106.33104.65105.59105.26598,400
Jun 14, 2017105.92106.59105.10105.80105.47658,900
Jun 13, 2017104.27106.88103.96105.93105.60975,600
Jun 12, 2017102.35103.84101.47103.84103.511,160,900
Jun 09, 2017103.32103.50101.61102.35102.031,217,500
Jun 08, 2017102.03103.66101.82103.03102.711,166,800
Jun 07, 2017104.93105.14101.97102.03101.711,829,000
Jun 06, 2017106.17106.59102.87104.26103.934,865,900
Jun 05, 201794.0095.3492.5694.6994.392,057,700
Jun 02, 201793.0695.0792.7693.6493.35940,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...