Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terex Corp (NY: TEX )

53.66 +0.77 (+1.46%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.450 7.884 7.450 7.834 1,277,447 +0.10(+1.33%)
Feb 26, 2004 7.696 7.781 7.649 7.732 1,484,467 +0.03(+0.38%)
Feb 25, 2004 7.615 7.716 7.506 7.702 1,396,383 +0.04(+0.58%)
Feb 24, 2004 7.767 7.767 7.470 7.658 1,270,740 -0.05(-0.70%)
Feb 23, 2004 7.875 7.940 7.669 7.711 1,027,725 -0.16(-2.07%)
Feb 20, 2004 8.060 8.098 7.740 7.875 1,412,480 -0.13(-1.68%)
Feb 19, 2004 8.107 8.163 7.902 8.009 2,934,283 -0.14(-1.67%)
Feb 18, 2004 7.940 8.197 7.861 8.145 1,454,510 +0.21(+2.59%)
Feb 17, 2004 7.801 8.007 7.626 7.940 1,477,760 +0.09(+1.20%)
Feb 13, 2004 7.995 7.995 7.792 7.846 620,838 -0.16(-2.04%)
Feb 12, 2004 7.915 8.078 7.872 8.009 1,997,100 +0.04(+0.51%)
Feb 11, 2004 7.432 7.998 7.432 7.969 2,478,435 +0.56(+7.55%)
Feb 10, 2004 7.492 7.499 7.342 7.410 999,780 -0.11(-1.43%)
Feb 09, 2004 7.685 7.694 7.251 7.517 1,543,041 -0.17(-2.15%)
Feb 06, 2004 7.269 7.749 7.090 7.682 2,014,539 +0.41(+5.69%)
Feb 05, 2004 7.213 7.814 6.888 7.269 5,945,919 +0.93(+14.72%)
Feb 04, 2004 6.128 6.352 5.826 6.336 5,702,010 -0.18(-2.78%)
Feb 03, 2004 6.593 6.618 6.513 6.517 503,690 -0.19(-2.80%)
Feb 02, 2004 6.620 6.770 6.604 6.705 705,122 +0.10(+1.56%)
Jan 30, 2004 6.607 6.665 6.562 6.602 505,702 -0.02(-0.27%)
Jan 29, 2004 6.844 6.882 6.526 6.620 929,133 -0.22(-3.17%)
Jan 28, 2004 7.157 7.157 6.779 6.837 1,025,490 -0.32(-4.47%)
Jan 27, 2004 7.101 7.190 7.083 7.157 791,865 +0.00(+0.00%)
Jan 26, 2004 7.029 7.179 6.967 7.157 755,647 +0.09(+1.27%)
Jan 23, 2004 6.973 7.067 6.933 7.067 1,082,051 +0.12(+1.67%)
Jan 22, 2004 6.973 7.056 6.933 6.951 1,556,231 -0.02(-0.22%)
Jan 21, 2004 7.023 7.023 6.911 6.967 1,075,344 +0.01(+0.16%)
Jan 20, 2004 7.146 7.155 6.911 6.955 1,397,277 -0.18(-2.54%)
Jan 16, 2004 7.179 7.190 7.083 7.137 500,560 -0.05(-0.75%)
Jan 15, 2004 7.246 7.255 7.163 7.190 742,681 -0.06(-0.77%)
Jan 14, 2004 7.143 7.291 7.058 7.246 1,589,990 +0.12(+1.69%)
Jan 13, 2004 7.023 7.157 6.891 7.125 4,595,366 +0.58(+8.81%)
Jan 12, 2004 6.396 6.548 6.376 6.548 718,536 +0.17(+2.66%)
Jan 09, 2004 6.432 6.504 6.376 6.378 731,949 -0.12(-1.86%)
Jan 08, 2004 6.472 6.472 6.437 6.499 614,131 +0.08(+1.18%)
Jan 07, 2004 6.401 6.499 6.387 6.423 1,046,057 +0.08(+1.23%)
Jan 06, 2004 6.468 6.468 6.343 6.345 573,442 -0.10(-1.60%)
Jan 05, 2004 6.470 6.484 6.396 6.448 804,608 -0.02(-0.35%)
Jan 02, 2004 6.396 6.528 6.396 6.470 483,122 +0.10(+1.58%)
Dec 31, 2003 6.486 6.486 6.318 6.370 721,218 -0.11(-1.69%)
Dec 30, 2003 6.544 6.519 6.448 6.479 595,352 -0.06(-0.99%)
Dec 29, 2003 6.452 6.548 6.443 6.544 461,213 +0.07(+1.07%)
Dec 26, 2003 6.441 6.497 6.437 6.475 151,576 +0.05(+0.77%)
Dec 24, 2003 6.548 6.548 6.412 6.425 416,724 -0.13(-1.91%)
Dec 23, 2003 6.531 6.618 6.493 6.551 1,123,187 +0.02(+0.27%)
Dec 22, 2003 6.591 6.598 6.508 6.533 1,397,501 -0.06(-0.88%)
Dec 19, 2003 6.311 6.631 6.307 6.591 1,676,509 +0.27(+4.28%)
Dec 18, 2003 6.130 6.334 6.130 6.320 1,058,130 +0.27(+4.43%)
Dec 17, 2003 5.994 6.059 5.913 6.052 679,188 +0.04(+0.71%)
Dec 16, 2003 5.815 6.016 5.739 6.009 673,599 +0.22(+3.87%)
Dec 15, 2003 6.039 6.039 5.786 5.786 564,276 -0.20(-3.40%)
Dec 12, 2003 5.748 6.016 5.748 5.989 592,222 +0.24(+4.20%)
Dec 11, 2003 5.569 5.837 5.569 5.748 1,242,794 +0.17(+2.96%)
Dec 10, 2003 5.737 5.737 5.560 5.582 774,427 -0.16(-2.84%)
Dec 09, 2003 5.933 5.967 5.770 5.746 462,107 -0.19(-3.17%)
Dec 08, 2003 5.759 5.819 5.710 5.933 535,213 +0.16(+2.83%)
Dec 05, 2003 5.846 5.869 5.739 5.770 310,754 -0.08(-1.30%)
Dec 04, 2003 5.907 5.956 5.795 5.846 446,681 -0.11(-1.84%)
Dec 03, 2003 5.891 6.108 5.842 5.956 601,835 +0.04(+0.60%)
Dec 02, 2003 5.924 5.983 5.916 5.920 569,418 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.