$30.90 +0.28 (%) Thoratec Corp - NASDAQ

Nov. 21, 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
11/21/201430.9631.1130.4030.901,266,101
11/20/201429.7830.6429.7830.62858,704
11/19/201429.8930.0629.6430.02733,257
11/18/201429.9330.3529.6829.89875,566
11/17/201430.2830.8429.1629.201,924,789
11/14/201428.3429.8128.2629.801,975,565
11/13/201428.0128.6628.0128.40947,761
11/12/201427.6128.1327.4127.92594,491
11/11/201427.3227.8527.1527.77720,719
11/10/201426.9727.4126.7827.30868,703
11/7/201426.1427.0925.7826.931,602,759
11/6/201426.0026.7425.5026.102,312,067
11/5/201427.3327.4626.6327.04830,909
11/4/201427.0727.5626.8927.18438,669
11/3/201427.2627.5327.0627.21751,226
10/31/201426.7927.2826.0827.18873,744
10/30/201426.0126.6625.7126.40924,884
10/29/201426.3326.5525.9926.13802,762
10/28/201425.5826.4125.0426.281,094,063
10/27/201426.5026.6226.1526.29704,727
10/24/201426.4726.6926.3526.59347,876
10/23/201426.2626.5126.1526.36554,958
10/22/201426.5926.8126.0026.02583,293
10/21/201426.4226.9626.2826.51630,556
10/20/201425.6026.2725.5026.26672,191
10/17/201425.8725.8725.2725.71864,756
10/16/201425.3625.9125.2825.49890,088
10/15/201425.6226.1125.0825.781,113,250
10/14/201426.2826.4525.7126.03786,122
10/13/201426.0226.4225.8726.05767,840
10/10/201426.1826.6725.9026.04949,014
10/9/201426.8826.9426.3026.32657,453
10/8/201426.4326.9226.2826.89830,600
10/7/201426.9927.1826.4626.49653,983
10/6/201427.1627.2326.9927.10812,971
10/3/201426.9227.1126.6826.99515,196
10/2/201426.4726.7826.3726.66685,061
10/1/201426.7726.7726.2726.50979,873
9/30/201427.3227.4726.7326.731,111,060
9/29/201426.5227.4426.3027.411,369,056
9/26/201426.5126.9626.3526.83910,980
9/25/201426.8526.9926.2026.50976,638
9/24/201426.6326.9526.5226.86921,695
9/23/201427.4727.5926.3126.612,229,035
9/22/201425.9027.9225.6027.744,424,000
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center