$62.59 +0.20 (%) Thoratec Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THOR historical data

Date Open High Low Close Volume
8/28/201562.4462.6562.3962.59811,964
8/27/201562.3762.4962.3062.396,477,557
8/26/201562.7162.8162.4262.681,116,748
8/25/201562.5562.7762.4362.481,649,597
8/24/201562.2562.4962.0562.303,203,411
8/21/201562.4662.7662.4262.553,074,542
8/20/201562.7862.9362.7662.801,397,662
8/19/201562.9263.0062.7262.78781,831
8/18/201563.1963.2762.8662.93227,428
8/17/201563.0463.3162.8963.28418,400
8/14/201563.0663.2662.8563.25243,480
8/13/201563.0663.2562.9463.06301,754
8/12/201562.7263.2862.5263.27467,461
8/11/201562.8263.0062.7362.87278,349
8/10/201563.0163.0662.7162.86632,356
8/7/201562.9863.1062.7962.93681,601
8/6/201563.3063.4462.6862.911,338,342
8/5/201563.3163.4561.0763.414,751,643
8/4/201563.3163.4263.2563.35766,419
8/3/201563.2463.4563.1163.44697,997
7/31/201563.2763.4363.2363.291,035,816
7/30/201563.0963.4263.0863.291,281,202
7/29/201563.1763.2762.8963.131,156,393
7/28/201563.2463.3262.9563.101,336,316
7/27/201562.8563.3662.8063.231,705,023
7/24/201563.0563.3162.9062.902,308,211
7/23/201563.1663.4963.0163.062,855,855
7/22/201562.8963.5162.8563.4613,028,341
7/21/201550.4762.0550.0057.5810,336,808
7/20/201547.3849.6847.2148.812,182,762
7/17/201546.6146.9946.3246.89267,095
7/16/201546.6046.8446.3646.61204,960
7/15/201546.9646.9746.2946.45402,281
7/14/201546.1546.9045.9946.53368,342
7/13/201545.3246.1545.0246.04332,856
7/10/201545.0245.3344.8345.20217,354
7/9/201544.6144.7843.9744.59269,905
7/8/201544.4144.7743.8444.10306,723
7/7/201544.5944.9243.6444.88348,049
7/6/201543.8844.8143.8844.44395,979
7/2/201544.3744.6943.8544.19329,235
7/1/201544.8044.8643.9144.24535,556
6/30/201544.8645.2144.4244.57291,845
6/29/201544.7045.4044.3044.41487,130
6/26/201545.4645.5744.6744.98554,561
6/25/201545.2245.6544.9045.24287,226
6/24/201545.7045.8544.9445.01254,727
6/23/201546.1946.3145.5145.65219,044
6/22/201546.2946.5045.8746.08252,487
6/19/201546.0946.3445.7745.88516,139
6/18/201545.3746.3045.3746.04407,856
6/17/201545.2945.5745.0945.18364,669
6/16/201545.2445.8745.0245.05558,397
6/15/201545.1545.4144.3045.28212,738
6/12/201546.0046.1945.3245.35259,456
6/11/201545.7246.4245.4446.08666,222
6/10/201544.9445.9944.9445.60700,827
6/9/201545.3445.3844.1544.89899,798
6/8/201545.1845.9945.1845.27741,149
6/5/201545.7045.7044.9245.29399,899
6/4/201545.9846.2645.3345.65256,212
6/3/201545.5846.2245.0245.99984,153
6/2/201545.6845.6844.9745.35565,147
6/1/201545.6146.2944.5645.75863,923
5/29/201545.7645.8744.8145.39915,728
5/28/201545.8945.9845.1945.77315,147
5/27/201545.3245.9145.2145.84517,925
5/26/201544.8545.9844.3045.48639,705
5/22/201545.1245.6044.9044.98255,945
5/21/201544.8745.2644.4545.15309,110
5/20/201545.3345.4744.7644.94361,174
5/19/201544.8145.7244.8145.29426,869
5/18/201544.4745.4444.1445.19398,404
5/15/201544.8844.9344.3444.75405,212
5/14/201543.4844.9343.2444.80526,513
5/13/201543.8544.1343.4043.62458,739
5/12/201543.5944.1143.4343.60565,535
5/11/201543.3244.3042.9043.94611,577
5/8/201542.8544.4941.8544.351,460,546
5/7/201540.5941.3439.1841.00800,451
5/6/201540.6141.3940.2740.84812,904
5/5/201539.8140.5039.6040.32769,212
5/4/201540.2540.8739.9139.96439,893
5/1/201540.4340.9639.6540.14539,952
4/30/201540.4040.9539.6640.11647,782
4/29/201540.6841.0240.1940.62446,834
4/28/201540.6541.2340.0740.80501,575
4/27/201542.3742.3740.3740.54858,891
4/24/201542.8243.2942.2542.31434,504
4/23/201542.8343.1842.5742.77373,144
4/22/201543.7343.8242.5143.00395,639
4/21/201544.2144.3543.6543.76496,368
4/20/201543.3244.0042.8543.83634,646
4/17/201543.4743.4842.1242.87643,808
4/16/201544.5044.7443.6643.84911,523
4/15/201542.2643.2442.2342.90643,758
4/14/201541.7542.1341.0741.97475,259
4/13/201542.3142.5941.7441.87322,001
4/10/201542.6043.0241.9842.15390,035
4/9/201542.2142.5541.9142.19277,112
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!