$44.98 -0.17 (%) Thoratec Corp - NASDAQ

May. 22, 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
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
4/8/201541.3842.3341.3842.32260,213
4/7/201541.7742.3141.4441.46254,979
4/6/201541.6142.2141.5141.74278,521
4/2/201541.8042.4041.6341.77383,350
4/1/201541.8042.5641.0341.63713,719
3/31/201541.8842.4241.5141.89512,374
3/30/201541.2542.5841.2542.11508,053
3/27/201540.0941.1240.0241.00266,645
3/26/201540.2340.5539.8840.04304,432
3/25/201540.3441.0840.2340.25615,996
3/24/201539.9940.4439.8940.24271,086
3/23/201540.0740.1939.5139.96338,404
3/20/201540.8240.8240.0740.14668,724
3/19/201539.8840.6139.8740.54245,003
3/18/201540.0340.2039.5739.94519,564
3/17/201541.0041.0440.1740.24430,857
3/16/201539.8841.2339.7541.10453,471
3/13/201539.9940.3239.4139.69306,640
3/12/201539.4240.2839.4240.10412,039
3/11/201539.4639.6339.1439.29380,061
3/10/201539.1339.6539.1039.45310,646
3/9/201539.5039.7438.9839.61360,605
3/6/201540.1540.3439.2939.50670,846
3/5/201540.1840.8140.1840.33295,131
3/4/201539.8040.7139.6640.23458,947
3/3/201540.2840.4039.7839.88522,183
3/2/201540.7941.2640.1840.25950,017
2/27/201540.5841.1340.1540.72801,827
2/26/201540.3640.7040.1140.52342,935
2/25/201540.5640.6040.0840.27490,211
2/24/201540.2240.6640.0440.63493,174
2/23/201540.3440.6040.0840.31597,864
2/20/201540.4940.5539.8140.50446,161
2/19/201540.2940.6640.1540.42422,494
2/18/201540.3740.8840.3140.49858,182
2/17/201539.9240.4339.5540.37684,420
2/13/201539.3140.2539.1240.01989,997
2/12/201539.5339.6038.8039.471,278,378
2/11/201538.0440.2537.7039.393,565,897
2/10/201536.0036.6035.8136.41970,241
2/9/201536.3136.3135.5435.60557,261
2/6/201536.2836.4435.7635.94582,200
2/5/201536.3236.7436.0236.17562,112
2/4/201536.4636.8735.8836.07689,240
2/3/201536.7837.0936.3336.68508,128
2/2/201536.1136.7635.5436.60535,695
1/30/201536.6236.8235.8335.89612,882
1/29/201536.6936.8836.3036.83605,755
1/28/201536.8437.7136.5936.60697,811
1/27/201536.6136.9836.3136.59691,996
1/26/201536.9637.3036.4836.95470,376
1/23/201536.9037.5436.5837.09562,535
1/22/201536.1437.0035.5537.00573,291
1/21/201536.6336.8935.8736.03699,053
1/20/201536.8737.4736.2036.751,152,996
1/16/201535.1936.6435.0236.581,587,126
1/15/201534.6935.3534.4635.251,199,458
1/14/201533.8234.5833.3134.52937,596
1/13/201534.5734.9633.7134.19564,520
1/12/201533.9234.5533.8534.25645,168
1/9/201534.6034.8133.7833.831,007,561
1/8/201533.9934.9833.5234.68956,486
1/7/201533.0033.6932.7933.64627,481
1/6/201532.9933.5132.4932.74765,224
1/5/201533.2833.7933.0433.08950,108
1/2/201532.6132.9332.0832.62660,778
12/31/201432.8833.1732.4232.46503,714
12/30/201432.8433.2132.7132.83473,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center