THORATEC LABORATORIES $31.39

down -0.13


24/5/2013 04:24 PM  |  NASDAQ : THOR  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

THOR historical data

Date Open High Low Close Volume
5/24/2013 31.41 31.56 31.15 31.39 4902
5/23/2013 30.85 31.54 30.51 31.52 8320
5/22/2013 31.58 31.85 30.85 30.97 8217
5/21/2013 31.47 31.79 31.18 31.52 7838
5/20/2013 32.13 32.28 31.31 31.49 14379
5/17/2013 33.37 33.40 32.40 32.60 11875
5/16/2013 33.49 33.67 33.19 33.23 4043
5/15/2013 33.71 33.85 33.53 33.62 9234
5/14/2013 33.64 33.87 33.47 33.70 9408
5/13/2013 35.35 35.35 33.53 33.74 6943
5/10/2013 33.96 34.72 33.86 34.60 5165
5/9/2013 33.81 34.14 33.49 33.85 7910
5/8/2013 33.06 33.71 32.94 33.70 5488
5/7/2013 32.89 33.32 32.55 33.03 10084
5/6/2013 33.01 33.18 32.57 32.76 19016
5/3/2013 34.79 35.36 31.60 32.59 51469
5/2/2013 35.91 36.72 35.77 36.52 8856
5/1/2013 36.02 36.24 35.72 35.77 7294
4/30/2013 37.50 37.50 36.09 36.20 15020
4/29/2013 37.50 37.88 37.35 37.64 5919
4/26/2013 36.90 37.45 36.89 37.39 4675
4/25/2013 36.36 37.06 36.27 36.86 3731
4/24/2013 36.06 36.27 35.86 36.11 4073
4/23/2013 35.75 36.28 35.58 36.27 3906
4/22/2013 36.02 36.25 35.56 35.58 2528
4/19/2013 35.66 36.06 35.39 35.94 4382
4/18/2013 36.23 36.23 35.33 35.61 2952
4/17/2013 36.41 36.66 35.77 36.10 3672
4/16/2013 36.52 36.56 36.10 36.53 4441
4/15/2013 36.24 36.57 36.03 36.31 6985
4/12/2013 36.47 36.87 35.91 36.27 5278
4/11/2013 36.51 36.79 36.49 36.52 2904
4/10/2013 36.64 36.76 36.35 36.48 4191
4/9/2013 36.41 36.66 36.33 36.45 2914
4/8/2013 36.45 36.73 36.21 36.40 5066
4/5/2013 36.46 37.34 36.11 36.51 6016
4/4/2013 36.95 37.15 36.45 36.85 3373
4/3/2013 37.58 37.66 36.75 36.85 4575
4/2/2013 37.22 37.70 37.05 37.44 4020
4/1/2013 37.67 37.85 36.71 37.04 4605
3/28/2013 35.77 37.67 35.77 37.50 9762
3/27/2013 35.67 35.98 35.31 35.88 3542
3/26/2013 36.17 36.19 35.54 35.64 4908
3/25/2013 36.53 36.62 35.85 36.08 4052
3/22/2013 36.03 36.53 35.93 36.50 3954
3/21/2013 35.97 36.25 35.64 35.88 2642
3/20/2013 36.04 36.15 35.80 36.00 3596
3/19/2013 35.89 36.03 35.62 35.86 3666
3/18/2013 35.42 35.84 35.35 35.79 5875
3/15/2013 35.60 35.84 35.27 35.71 6485
3/14/2013 35.52 35.84 35.40 35.78 3560
3/13/2013 35.61 35.83 35.61 35.74 4842
3/12/2013 35.70 35.82 35.53 35.61 3509
3/11/2013 35.83 35.91 35.71 35.79 2577
3/8/2013 35.78 36.23 35.67 35.89 3317
3/7/2013 35.78 36.09 35.61 35.68 4696
3/6/2013 35.69 36.11 35.49 35.70 4971
3/5/2013 35.46 35.77 35.30 35.50 5069
3/4/2013 35.11 35.48 34.98 35.28 4816
3/1/2013 35.09 35.45 34.55 35.29 7919
2/28/2013 35.83 36.02 35.20 35.22 8012
2/27/2013 35.45 36.02 35.45 35.80 4133
2/26/2013 35.66 35.79 35.41 35.45 6678
2/25/2013 36.08 36.50 35.56 35.57 5569
2/22/2013 35.99 36.25 35.83 36.12 3995
2/21/2013 35.91 36.03 35.58 35.84 5882
2/20/2013 36.29 36.43 36.02 36.03 4595
2/19/2013 36.21 36.53 36.02 36.18 5157
2/15/2013 36.30 36.69 36.22 36.25 12349
2/14/2013 36.44 36.68 36.26 36.38 5335
2/13/2013 36.31 36.82 36.21 36.49 4834
2/12/2013 36.42 36.64 35.88 36.20 5072
2/11/2013 36.37 36.64 35.97 36.36 6357
2/8/2013 35.60 36.75 35.00 36.55 8380
2/7/2013 36.63 36.92 36.25 36.80 7221
2/6/2013 37.15 37.85 35.91 36.69 13072
2/5/2013 36.77 37.00 36.19 36.63 21480
2/4/2013 36.90 37.15 36.68 36.81 6499
2/1/2013 36.68 37.29 36.65 36.94 5427
1/31/2013 36.45 36.65 36.19 36.53 8670
1/30/2013 37.11 37.37 36.61 36.66 5276
1/29/2013 37.17 37.52 36.98 37.18 5355
1/28/2013 36.92 37.45 36.78 37.16 4929
1/25/2013 36.87 36.98 36.63 36.91 5042
1/24/2013 36.72 36.96 36.68 36.75 4365
1/23/2013 36.83 36.93 36.64 36.84 5614
1/22/2013 36.52 36.70 36.39 36.67 7751
1/18/2013 36.51 36.80 36.30 36.48 10282
1/17/2013 36.85 37.12 36.70 36.79 3889
1/16/2013 36.50 37.00 36.42 36.74 5574
1/15/2013 36.80 36.87 36.49 36.58 7027
1/14/2013 37.19 37.22 36.81 36.81 4798
1/11/2013 37.39 37.81 37.19 37.31 5039
1/10/2013 37.49 37.55 36.99 37.22 3991
1/9/2013 37.20 37.66 36.99 37.16 4768
1/8/2013 36.70 37.16 36.55 37.15 5601
1/7/2013 37.47 37.47 36.66 36.87 6761
1/4/2013 37.25 37.25 36.60 37.01 7607
1/3/2013 37.92 38.14 36.75 37.00 9872
1/2/2013 38.16 38.35 37.63 38.12 4786
Marketplace
Trading Center