Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
THORATEC Add to My Watchlist (NSDQ: THOR) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Thoratec Corp 29.73 -0.42 (-1.39%) 393,963
Historical Data for THOR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 29.48 30.05 29.02 393,963 29.73 -0.42   -1.39%
11/26/09 30.22 30.42 30.03 538,717 30.15 0.00   0.00%
11/25/09 30.22 30.42 30.03 538,717 30.15 -0.12   -0.40%
11/24/09 29.91 30.27 29.75 911,291 30.27 +0.34   +1.14%
11/23/09 29.43 30.04 29.43 885,370 29.93 +0.87   +2.99%
11/20/09 29.21 29.45 28.86 720,963 29.06 -0.26   -0.89%
11/19/09 29.97 29.98 29.10 1,005,655 29.32 -0.63   -2.10%
11/18/09 30.36 30.45 29.58 1,318,442 29.95 -0.52   -1.71%
11/17/09 28.18 31.40 27.82 6,058,208 30.47 +2.39   +8.51%
11/16/09 29.78 30.00 27.79 2,720,204 28.08 -1.33   -4.52%
11/13/09 28.78 29.41 28.47 722,510 29.41 +0.75   +2.62%
11/12/09 29.00 29.37 28.57 434,822 28.66 -0.21   -0.73%
11/11/09 29.18 29.18 28.56 437,558 28.87 -0.02   -0.07%
11/10/09 29.00 29.22 28.70 687,545 28.89 -0.25   -0.86%
11/09/09 29.18 29.41 29.00 581,407 29.14 +0.09   +0.31%
11/06/09 28.60 29.24 28.37 883,742 29.05 +0.22   +0.76%
11/05/09 29.28 30.25 28.75 3,275,037 28.83 +1.84   +6.82%
11/04/09 27.28 27.41 26.78 936,154 26.99 -0.26   -0.95%
11/03/09 26.40 27.36 26.29 951,986 27.25 +0.80   +3.02%
11/02/09 26.41 26.66 26.05 563,096 26.45 +0.19   +0.72%
10/30/09 26.82 27.05 26.20 508,261 26.26 -0.69   -2.56%
10/29/09 26.65 27.05 26.31 637,149 26.95 +0.36   +1.35%
10/28/09 27.29 27.39 26.59 395,515 26.59 -0.73   -2.67%
10/27/09 27.38 27.71 27.11 290,261 27.32 -0.09   -0.33%
10/26/09 27.66 28.03 27.23 402,572 27.41 -0.35   -1.26%
10/23/09 27.67 28.30 27.47 650,795 27.76 -0.45   -1.60%
10/22/09 27.75 28.47 27.25 747,830 28.21 +0.57   +2.06%
10/21/09 27.76 28.70 27.60 661,237 27.64 -0.37   -1.32%
10/20/09 27.72 28.50 27.62 652,256 28.01 -0.67   -2.34%
10/19/09 28.75 28.98 28.23 683,259 28.68 -0.10   -0.35%
10/16/09 28.99 29.29 28.33 472,343 28.78 -0.22   -0.76%
10/15/09 29.19 29.47 28.99 654,772 29.00 -0.33   -1.13%
10/14/09 29.40 29.84 29.25 500,778 29.33 +0.05   +0.17%
10/13/09 29.42 29.58 29.08 436,722 29.28 -0.23   -0.78%
10/12/09 30.26 30.31 29.43 378,379 29.51 -0.70   -2.32%
10/09/09 29.77 30.44 29.77 515,792 30.21 +0.32   +1.07%
10/08/09 30.31 30.34 29.77 512,994 29.89 -0.41   -1.35%
10/07/09 30.26 30.45 29.80 401,998 30.30 +0.01   +0.03%
10/06/09 30.18 30.50 29.80 453,834 30.29 +0.11   +0.36%
10/05/09 29.82 30.38 29.39 322,020 30.18 +0.51   +1.72%
10/02/09 29.66 30.05 29.36 376,578 29.67 -0.01   -0.03%
10/01/09 30.28 30.33 29.65 491,462 29.68 -0.59   -1.95%
09/30/09 30.59 30.59 29.64 867,998 30.27 -0.43   -1.40%
09/29/09 31.23 31.42 30.67 414,388 30.70 -0.38   -1.22%
09/28/09 30.65 31.51 30.51 402,942 31.08 +0.61   +2.00%
09/25/09 30.84 31.39 30.30 423,014 30.47 -0.43   -1.39%
09/24/09 30.71 31.28 30.16 601,546 30.90 +0.32   +1.05%
09/23/09 30.54 30.97 30.14 621,621 30.58 -0.01   -0.03%
09/22/09 30.77 30.97 29.96 931,866 30.59 +0.03   +0.10%
09/21/09 30.16 30.78 29.80 775,959 30.56 +0.23   +0.76%
09/18/09 30.74 30.92 30.22 1,095,141 30.33 -0.35   -1.14%
09/17/09 29.33 30.72 28.95 1,824,073 30.68 +1.23   +4.18%
09/16/09 28.01 29.51 27.95 1,110,128 29.45 +1.40   +4.99%
09/15/09 27.32 28.09 27.20 735,165 28.05 +0.58   +2.11%
09/14/09 27.28 27.51 27.09 255,708 27.47 +0.14   +0.51%
09/11/09 27.42 27.56 27.08 289,424 27.33 -0.14   -0.51%
09/10/09 27.20 27.60 26.75 399,640 27.47 +0.34   +1.25%
09/09/09 26.22 27.32 25.98 629,149 27.13 +0.98   +3.75%
09/08/09 26.59 26.71 25.93 708,986 26.15 -0.43   -1.62%
09/07/09 26.39 26.71 26.10 293,295 26.58 0.00   0.00%
09/04/09 26.39 26.71 26.10 293,295 26.58 +0.04   +0.15%
09/03/09 26.19 26.59 25.92 253,153 26.54 +0.30   +1.14%
09/02/09 26.21 26.36 25.80 243,838 26.24 +0.08   +0.31%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend