$63.23 +0.33 (%) Thoratec Corp - NASDAQ

Jul. 27, 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
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
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
  • Showing 1-100 of 1,258 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!