$27.74 +1.60 (%) Thoratec Corp - NASDAQ

Sep. 22, 2014 | 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
9/19/201426.4626.5626.0926.14903,664
9/18/201426.2726.5726.1526.40657,664
9/17/201426.2226.3625.9926.15619,227
9/16/201426.0426.4425.9426.28777,840
9/15/201425.9926.0425.6426.01555,732
9/12/201425.9026.1625.8526.02833,607
9/11/201425.5926.0025.4725.94899,220
9/10/201425.3125.8625.2625.72780,328
9/9/201425.1125.5024.9525.361,153,510
9/8/201425.3125.5525.0925.22912,593
9/5/201425.1225.4724.8625.42754,654
9/4/201425.3725.9125.1125.161,068,940
9/3/201424.9325.2924.9125.25799,955
9/2/201424.9725.1524.5724.901,015,302
8/29/201424.8325.2524.6725.00718,528
8/28/201424.5424.9924.3324.74637,108
8/27/201424.7224.7524.4524.65478,119
8/26/201424.3324.8724.3324.70622,012
8/25/201424.2524.3324.0224.27796,541
8/22/201424.3224.5924.1124.36551,834
8/21/201424.6124.7024.3024.33779,354
8/20/201424.1524.7124.0524.611,206,065
8/19/201423.8024.4923.7724.301,112,713
8/18/201423.8323.9523.6823.85877,121
8/15/201423.5623.7723.3123.741,069,051
8/14/201423.2923.4923.0823.421,124,813
8/13/201423.2523.5023.1423.331,377,556
8/12/201422.8823.3722.8823.201,619,418
8/11/201423.4323.7522.8223.042,651,914
8/8/201422.8723.3022.5923.274,008,816
8/7/201424.1124.9822.5022.7410,996,816
8/6/201432.8433.2332.4832.571,308,328
8/5/201432.6433.1832.6133.06457,862
8/4/201432.3932.9332.1232.83814,466
8/1/201432.4932.5531.7132.25677,662
7/31/201431.1132.9131.1132.50966,441
7/30/201431.5831.7931.1731.40485,559
7/29/201431.1031.7930.7631.331,125,931
7/28/201432.1432.3931.8932.28242,155
7/25/201432.3532.6332.0532.13325,245
7/24/201432.7432.8032.3732.55283,848
7/23/201433.0333.0332.6832.68226,902
7/22/201432.9333.1232.5532.97406,970
7/21/201432.7732.9132.3532.68361,627
7/18/201432.5133.2232.5133.00508,025
7/17/201432.6833.0332.4232.56472,953
7/16/201433.5533.5532.7132.87519,787
7/15/201433.9734.0333.0733.28517,596
7/14/201434.1134.1933.6333.88455,855
7/11/201433.4233.7533.1133.75187,574
7/10/201433.2833.7132.9633.49397,534
7/9/201434.0034.3033.7433.90272,333
7/8/201434.0334.0333.4933.95328,418
7/7/201434.8334.8334.0134.22383,501
7/3/201434.7335.3034.4234.99433,372
7/2/201435.4535.7034.4834.54691,916
7/1/201434.9035.6034.8635.53654,903
6/30/201434.8535.1234.6734.86483,176
6/27/201434.4034.9834.2334.93621,135
6/26/201434.6434.7834.2034.45404,927
6/25/201434.0334.7433.8734.70398,731
6/24/201433.8234.3433.6734.201,196,857
6/23/201434.4734.5833.8734.00636,883
6/20/201434.6234.6334.3134.55556,158
6/19/201434.0834.5233.8434.48332,071
6/18/201433.5334.1233.3434.06270,440
6/17/201433.4034.1333.1333.64412,441
6/16/201433.4933.9633.1933.36336,280
6/13/201433.6533.8933.4133.46221,408
6/12/201433.5133.5633.1733.49448,726
6/11/201433.6733.8533.1433.62401,839
6/10/201433.9534.0233.6933.90209,953
6/9/201433.9334.2733.8934.06324,216
6/6/201434.5834.6433.9934.07393,604
6/5/201433.5334.5133.3434.37733,935
6/4/201432.8333.7032.7033.55427,293
6/3/201432.8033.2832.6233.07491,137
6/2/201433.0933.2332.5933.02356,859
5/30/201433.2333.4133.0033.12424,949
5/29/201432.6833.2432.5333.13537,523
5/28/201432.4933.3832.3032.65422,995
5/27/201432.5032.6932.3132.57308,044
5/23/201432.0732.2831.7832.25259,262
5/22/201431.8332.4731.5532.02513,836
5/21/201431.5532.1731.3431.79605,092
5/20/201431.5131.7430.8431.45649,966
5/19/201431.1931.6131.0231.50436,226
5/16/201431.1431.3930.9431.27416,290
5/15/201431.3231.5830.9031.19694,691
5/14/201432.0932.1931.5431.57506,775
5/13/201432.4232.6232.0332.16624,283
5/12/201431.9033.0031.9032.38736,483
5/9/201430.7332.1530.7331.65813,698
5/8/201430.9831.7730.8930.89922,596
5/7/201432.2532.2630.0131.041,678,390
5/6/201433.1033.3932.5132.851,481,920
5/5/201433.4433.5732.9533.20461,307
5/2/201433.4634.1333.3433.62595,338
5/1/201432.7333.4932.4033.48594,526
4/30/201432.7032.8032.1832.78351,883
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center