$42.87 -0.97 (%) Thoratec Corp - NASDAQ

Apr. 17, 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
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
12/29/201432.9133.2432.7732.89451,475
12/26/201432.8933.3332.8832.91358,970
12/24/201432.0933.0532.0932.81231,259
12/23/201433.0633.0631.9332.07591,022
12/22/201432.6132.9232.6132.91441,054
12/19/201432.5433.1032.4932.641,261,481
12/18/201432.0432.6431.3632.61999,411
12/17/201430.7031.5830.4831.55947,145
12/16/201430.7431.2630.4630.56704,563
12/15/201431.4131.8630.7030.76747,771
12/12/201431.2732.0331.0531.61604,311
12/11/201431.5732.3731.4831.68889,965
12/10/201432.1132.3131.4131.43708,703
12/9/201431.7632.1731.4932.16549,492
12/8/201432.0632.8331.8832.08603,714
12/5/201431.7632.4531.7632.26486,191
12/4/201431.6331.9431.3531.85498,083
12/3/201431.6331.9431.3831.72462,771
12/2/201431.8232.2231.3731.57538,175
12/1/201431.5132.2331.1831.61917,838
11/28/201431.1631.7331.0031.19227,244
11/26/201431.3031.4930.9331.10344,172
11/25/201431.3431.4930.9131.27479,827
11/24/201430.9231.3130.7431.30438,346
11/21/201430.9631.1130.4030.901,266,101
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center