Thoratec Corp $32.25

down -0.25


1/8/2014 04:00 PM  |  NASDAQ : THOR  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THOR historical data

Date Open High Low Close Volume
7/31/201431.1132.9131.1132.50959,390
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
4/29/201432.6132.9032.3232.70335,383
4/28/201432.4132.6831.7532.36472,431
4/25/201433.3033.3031.8632.23756,189
4/24/201433.7133.9933.2633.36437,914
4/23/201433.8033.8633.3133.52225,156
4/22/201433.9234.1533.6533.82341,884
4/21/201433.6234.0433.3833.92412,656
4/17/201433.7934.3533.5133.60503,596
4/16/201434.0734.5233.7333.92478,576
4/15/201432.8733.8032.3033.68786,355
4/14/201433.1433.1932.5132.79742,653
4/11/201433.0933.5532.6432.93419,522
4/10/201434.2334.3933.2733.42568,275
4/9/201433.7934.2133.4434.18328,752
4/8/201434.2534.3833.6033.79498,116
4/7/201434.9934.9934.2034.27779,686
4/4/201435.8736.5334.6935.11846,727
4/3/201435.9036.3435.8536.14507,924
4/2/201435.8335.8435.4835.80459,296
4/1/201435.9636.3435.7035.86726,251
3/31/201435.4136.2035.0535.81672,101
3/28/201434.6635.4234.4635.15507,118
3/27/201434.8435.0834.4134.66420,172
3/26/201435.3035.4434.7734.77444,505
3/25/201435.4135.8434.5835.02610,204
3/24/201436.1236.4034.5535.33708,776
3/21/201436.4336.6035.8936.00525,967
3/20/201436.2836.6236.0136.33358,497
3/19/201436.5737.2636.3736.47757,741
3/18/201435.4937.7535.4936.711,504,447
3/17/201434.4435.4334.3235.00524,502
3/14/201434.2234.6133.9934.19440,339
3/13/201435.1935.5734.3534.40864,138
3/12/201435.5435.6334.2435.041,450,467
3/11/201436.7937.0035.8035.82457,045
Trading Center