THO Historical Prices | Thor Industries, Inc. Common St Stock

TSX

0.07% TSX Ventures 0.00%

Thor Industries Inc. (THO)

-NYSE

41.24 0.14(0.34%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	40.48	41.27	40.33	41.10	172,900	41.10
May 22, 2013	42.09	42.45	40.84	41.02	264,500	41.02
May 21, 2013	41.89	42.39	41.54	42.04	263,900	42.04
May 20, 2013	41.44	42.18	41.25	41.92	279,600	41.92
May 17, 2013	40.98	41.86	40.92	41.49	337,300	41.49
May 16, 2013	41.27	41.56	40.56	40.81	350,400	40.81
May 15, 2013	40.10	41.54	40.10	41.37	429,900	41.37
May 14, 2013	39.87	40.24	39.74	40.23	489,600	40.23
May 13, 2013	40.36	40.36	38.75	39.85	602,800	39.85
May 10, 2013	40.33	40.61	40.11	40.37	501,000	40.37
May 9, 2013	40.26	40.55	40.20	40.33	325,400	40.33
May 8, 2013	40.71	40.79	40.19	40.30	669,700	40.30
May 7, 2013	40.72	40.78	40.12	40.69	488,200	40.69
May 6, 2013	39.73	40.68	39.06	40.54	678,600	40.54
May 3, 2013	37.93	39.82	37.82	39.32	575,700	39.32
May 2, 2013	36.83	37.41	36.68	37.34	538,300	37.34
May 1, 2013	36.85	37.11	36.40	36.86	752,600	36.86
Apr 30, 2013	37.85	37.94	36.86	37.09	370,700	37.09
Apr 29, 2013	37.84	38.37	37.61	37.90	509,100	37.90
Apr 26, 2013	37.45	37.94	37.30	37.62	338,400	37.62
Apr 25, 2013	36.62	37.82	36.59	37.42	303,900	37.42
Apr 24, 2013	35.99	36.73	35.95	36.47	364,900	36.47
Apr 23, 2013	35.56	36.33	35.34	36.03	210,500	36.03
Apr 22, 2013	35.31	35.49	34.51	35.31	435,300	35.31
Apr 19, 2013	35.25	35.40	34.99	35.19	261,300	35.19
Apr 18, 2013	35.82	35.93	34.91	35.12	517,100	35.12
Apr 17, 2013	36.26	36.36	35.54	35.78	786,000	35.78
Apr 16, 2013	35.76	36.53	35.61	36.53	440,400	36.53
Apr 15, 2013	36.78	36.78	35.51	35.57	625,500	35.57
Apr 12, 2013	37.07	37.34	36.50	37.00	349,700	37.00
Apr 11, 2013	36.56	37.71	36.28	37.27	572,000	37.27
Apr 10, 2013	35.99	36.95	35.76	36.56	416,700	36.56
Apr 9, 2013	36.06	36.39	35.67	35.92	393,900	35.92
Apr 8, 2013	36.14	36.22	35.63	36.07	232,700	36.07
Apr 5, 2013	35.52	36.17	35.14	36.09	546,400	36.09
2013-04-05	0.18 Dividend
Apr 4, 2013	35.95	36.34	35.55	36.23	573,100	36.05
Apr 3, 2013	36.80	36.81	35.61	36.01	760,400	35.83
Apr 2, 2013	37.11	37.24	36.48	36.73	690,100	36.55
Apr 1, 2013	36.61	37.27	36.61	37.05	709,000	36.87
Mar 28, 2013	36.53	37.47	36.53	36.79	575,100	36.61
Mar 27, 2013	35.70	36.53	35.70	36.41	498,500	36.23
Mar 26, 2013	36.78	36.78	35.64	36.08	972,400	35.90
Mar 25, 2013	36.48	36.60	36.08	36.45	482,000	36.27
Mar 22, 2013	36.55	36.59	36.16	36.28	324,700	36.10
Mar 21, 2013	37.00	37.17	36.25	36.43	521,700	36.25
Mar 20, 2013	37.14	37.35	36.75	37.16	545,900	36.98
Mar 19, 2013	37.67	37.74	36.65	36.95	525,300	36.77
Mar 18, 2013	38.27	38.27	37.36	37.48	467,400	37.29
Mar 15, 2013	39.07	39.07	38.53	38.70	415,000	38.51
Mar 14, 2013	38.81	39.30	38.51	39.13	441,600	38.94
Mar 13, 2013	38.58	38.70	38.24	38.62	300,800	38.43
Mar 12, 2013	38.08	38.80	38.05	38.54	412,200	38.35
Mar 11, 2013	37.60	38.30	37.47	38.13	610,400	37.94
Mar 8, 2013	36.98	37.94	36.05	37.73	1,178,700	37.54
Mar 7, 2013	38.54	38.86	38.33	38.44	427,600	38.25
Mar 6, 2013	38.00	38.38	37.77	38.33	295,200	38.14
Mar 5, 2013	38.00	38.27	37.51	37.84	422,700	37.65
Mar 4, 2013	37.63	37.88	37.45	37.82	567,600	37.63
Mar 1, 2013	37.45	38.04	36.98	37.72	500,400	37.53
Feb 28, 2013	37.77	38.07	37.59	37.59	335,800	37.40
Feb 27, 2013	36.87	38.04	36.69	37.76	343,500	37.57
Feb 26, 2013	36.70	37.24	36.30	36.91	405,400	36.73
Feb 25, 2013	37.95	38.08	36.49	36.49	314,700	36.31
Feb 22, 2013	36.96	37.92	36.96	37.78	365,900	37.59
Feb 21, 2013	36.93	37.05	36.30	36.80	570,800	36.62
Feb 20, 2013	38.00	38.11	36.89	37.05	698,800	36.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On THO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Thor Industries Inc. (THO)