Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terex Corp (NY: TEX )

53.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 28, 2003 5.631 5.775 5.625 5.768 308,518 +0.14(+2.46%)
Nov 26, 2003 5.694 5.694 5.569 5.629 780,686 -0.06(-1.14%)
Nov 25, 2003 5.580 5.692 5.580 5.694 718,983 +0.10(+1.84%)
Nov 24, 2003 5.502 5.593 5.495 5.591 674,270 +0.10(+1.83%)
Nov 21, 2003 5.390 5.502 5.403 5.491 903,647 +0.10(+1.87%)
Nov 20, 2003 5.278 5.390 5.258 5.390 685,895 +0.09(+1.69%)
Nov 19, 2003 5.236 5.323 5.200 5.300 465,908 +0.06(+1.24%)
Nov 18, 2003 5.294 5.294 5.269 5.236 604,518 -0.06(-1.22%)
Nov 17, 2003 5.195 5.300 5.177 5.300 766,378 +0.11(+2.02%)
Nov 14, 2003 5.437 5.479 5.162 5.195 661,527 -0.24(-4.44%)
Nov 13, 2003 5.289 5.479 5.247 5.437 885,985 +0.14(+2.57%)
Nov 12, 2003 5.032 5.300 5.010 5.300 735,526 +0.24(+4.68%)
Nov 11, 2003 5.099 5.119 5.052 5.063 381,848 -0.06(-1.14%)
Nov 10, 2003 5.254 5.254 5.104 5.122 490,723 -0.13(-2.51%)
Nov 07, 2003 5.325 5.325 5.247 5.254 597,587 -0.03(-0.51%)
Nov 06, 2003 5.146 5.289 5.108 5.280 556,004 +0.13(+2.61%)
Nov 05, 2003 5.180 5.180 5.032 5.146 446,234 +0.01(+0.13%)
Nov 04, 2003 5.180 5.200 5.110 5.139 485,928 -0.03(-0.61%)
Nov 03, 2003 5.046 5.153 5.025 5.171 706,016 +0.13(+2.48%)
Oct 31, 2003 5.008 5.075 5.014 5.046 851,556 +0.04(+0.76%)
Oct 30, 2003 4.898 5.037 4.898 5.008 707,134 +0.14(+2.94%)
Oct 29, 2003 4.730 4.898 4.730 4.864 701,545 +0.07(+1.45%)
Oct 28, 2003 4.735 4.795 4.701 4.795 502,796 +0.03(+0.66%)
Oct 27, 2003 4.495 4.820 4.495 4.764 754,529 +0.30(+6.66%)
Oct 24, 2003 4.462 4.502 4.417 4.466 757,659 +0.01(+0.30%)
Oct 23, 2003 4.471 4.473 4.384 4.453 496,760 -0.02(-0.40%)
Oct 22, 2003 4.551 4.551 4.457 4.471 712,052 -0.13(-2.72%)
Oct 21, 2003 4.618 4.674 4.580 4.596 743,575 -0.05(-1.11%)
Oct 20, 2003 4.674 4.712 4.632 4.647 522,917 +0.01(+0.24%)
Oct 17, 2003 4.777 4.786 4.625 4.636 558,463 -0.09(-1.85%)
Oct 16, 2003 4.808 4.808 4.630 4.723 648,113 -0.10(-2.09%)
Oct 15, 2003 4.797 4.851 4.746 4.824 437,068 +0.06(+1.17%)
Oct 14, 2003 4.641 4.786 4.641 4.768 352,113 +0.10(+2.16%)
Oct 13, 2003 4.708 4.708 4.589 4.668 650,572 +0.00(+0.10%)
Oct 10, 2003 4.753 4.753 4.585 4.663 513,751 -0.10(-2.11%)
Oct 09, 2003 4.647 4.909 4.647 4.764 1,165,217 +0.14(+3.05%)
Oct 08, 2003 4.451 4.630 4.451 4.623 1,164,547 +0.21(+4.66%)
Oct 07, 2003 4.446 4.446 4.395 4.417 517,551 -0.06(-1.40%)
Oct 06, 2003 4.384 4.507 4.384 4.480 369,999 +0.08(+1.78%)
Oct 03, 2003 4.460 4.464 4.372 4.401 554,886 -0.00(-0.10%)
Oct 02, 2003 4.294 4.410 4.290 4.406 500,113 +0.11(+2.66%)
Oct 01, 2003 4.144 4.363 4.173 4.292 897,611 +0.15(+3.56%)
Sep 30, 2003 4.176 4.178 4.050 4.144 1,399,513 -0.04(-0.91%)
Sep 29, 2003 4.202 4.214 4.126 4.182 745,363 -0.01(-0.21%)
Sep 26, 2003 4.258 4.312 4.158 4.191 958,644 -0.07(-1.58%)
Sep 25, 2003 4.435 4.448 4.261 4.258 837,248 -0.20(-4.42%)
Sep 24, 2003 4.585 4.587 4.442 4.455 427,678 -0.17(-3.63%)
Sep 23, 2003 4.529 4.641 4.428 4.623 1,114,692 +0.09(+2.07%)
Sep 22, 2003 4.945 4.945 4.475 4.529 1,725,470 -0.46(-9.19%)
Sep 19, 2003 5.016 5.077 4.987 4.987 460,542 -0.02(-0.36%)
Sep 18, 2003 4.931 4.996 4.929 5.005 321,709 +0.03(+0.58%)
Sep 17, 2003 4.920 4.992 4.920 4.976 221,552 +0.05(+1.09%)
Sep 16, 2003 4.860 4.934 4.855 4.923 716,971 +0.09(+1.85%)
Sep 15, 2003 4.905 4.943 4.802 4.833 308,966 -0.07(-1.46%)
Sep 12, 2003 4.820 4.905 4.753 4.905 451,153 +0.07(+1.53%)
Sep 11, 2003 4.822 4.846 4.715 4.831 730,384 +0.02(+0.47%)
Sep 10, 2003 5.095 5.095 4.808 4.808 662,868 -0.29(-5.62%)
Sep 09, 2003 5.099 5.175 5.066 5.095 667,563 +0.02(+0.35%)
Sep 08, 2003 4.864 5.106 4.864 5.077 590,210 +0.20(+4.03%)
Sep 05, 2003 4.987 5.001 4.831 4.880 403,310 -0.13(-2.59%)
Sep 04, 2003 5.028 5.095 4.954 5.010 568,747 -0.02(-0.36%)
Sep 03, 2003 4.987 5.043 4.889 5.028 790,523 +0.04(+0.81%)
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.