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

Terex Corp (NY: TEX )

53.44 -0.32 (-0.60%)
Official Closing 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 5.633 5.776 5.626 5.769 308,436 +0.14(+2.46%)
Nov 26, 2003 5.696 5.696 5.570 5.631 780,477 -0.06(-1.14%)
Nov 25, 2003 5.582 5.693 5.582 5.696 718,790 +0.10(+1.84%)
Nov 24, 2003 5.503 5.595 5.497 5.593 674,089 +0.10(+1.83%)
Nov 21, 2003 5.391 5.503 5.405 5.492 903,404 +0.10(+1.87%)
Nov 20, 2003 5.280 5.391 5.259 5.391 685,711 +0.09(+1.69%)
Nov 19, 2003 5.237 5.324 5.201 5.302 465,783 +0.06(+1.24%)
Nov 18, 2003 5.295 5.295 5.271 5.237 604,355 -0.06(-1.22%)
Nov 17, 2003 5.197 5.302 5.179 5.302 766,173 +0.11(+2.02%)
Nov 14, 2003 5.438 5.481 5.163 5.197 661,349 -0.24(-4.44%)
Nov 13, 2003 5.291 5.481 5.248 5.438 885,748 +0.14(+2.57%)
Nov 12, 2003 5.033 5.302 5.011 5.302 735,329 +0.24(+4.68%)
Nov 11, 2003 5.101 5.121 5.054 5.065 381,745 -0.06(-1.14%)
Nov 10, 2003 5.255 5.255 5.105 5.123 490,592 -0.13(-2.51%)
Nov 07, 2003 5.327 5.327 5.248 5.255 597,427 -0.03(-0.51%)
Nov 06, 2003 5.148 5.291 5.110 5.282 555,855 +0.13(+2.61%)
Nov 05, 2003 5.181 5.181 5.033 5.148 446,114 +0.01(+0.13%)
Nov 04, 2003 5.181 5.201 5.112 5.141 485,798 -0.03(-0.61%)
Nov 03, 2003 5.047 5.154 5.027 5.172 705,826 +0.13(+2.48%)
Oct 31, 2003 5.009 5.076 5.016 5.047 851,328 +0.04(+0.76%)
Oct 30, 2003 4.899 5.038 4.899 5.009 706,944 +0.14(+2.94%)
Oct 29, 2003 4.731 4.899 4.731 4.866 701,356 +0.07(+1.45%)
Oct 28, 2003 4.736 4.796 4.702 4.796 502,661 +0.03(+0.66%)
Oct 27, 2003 4.497 4.821 4.497 4.765 754,327 +0.30(+6.66%)
Oct 24, 2003 4.463 4.503 4.418 4.467 757,456 +0.01(+0.30%)
Oct 23, 2003 4.472 4.474 4.385 4.454 496,626 -0.02(-0.40%)
Oct 22, 2003 4.552 4.552 4.459 4.472 711,861 -0.13(-2.72%)
Oct 21, 2003 4.620 4.676 4.582 4.597 743,375 -0.05(-1.11%)
Oct 20, 2003 4.676 4.714 4.633 4.649 522,776 +0.01(+0.24%)
Oct 17, 2003 4.778 4.787 4.626 4.637 558,314 -0.09(-1.85%)
Oct 16, 2003 4.810 4.810 4.631 4.725 647,939 -0.10(-2.09%)
Oct 15, 2003 4.799 4.852 4.747 4.825 436,951 +0.06(+1.17%)
Oct 14, 2003 4.642 4.787 4.642 4.769 352,019 +0.10(+2.16%)
Oct 13, 2003 4.709 4.709 4.591 4.669 650,397 +0.00(+0.10%)
Oct 10, 2003 4.754 4.754 4.586 4.664 513,613 -0.10(-2.11%)
Oct 09, 2003 4.649 4.910 4.649 4.765 1,164,905 +0.14(+3.05%)
Oct 08, 2003 4.452 4.631 4.452 4.624 1,164,234 +0.21(+4.66%)
Oct 07, 2003 4.447 4.447 4.396 4.418 517,412 -0.06(-1.40%)
Oct 06, 2003 4.385 4.508 4.385 4.481 369,899 +0.08(+1.78%)
Oct 03, 2003 4.461 4.465 4.374 4.403 554,737 -0.00(-0.10%)
Oct 02, 2003 4.295 4.412 4.291 4.407 499,979 +0.11(+2.66%)
Oct 01, 2003 4.145 4.365 4.174 4.293 897,370 +0.15(+3.56%)
Sep 30, 2003 4.177 4.179 4.051 4.145 1,399,137 -0.04(-0.91%)
Sep 29, 2003 4.204 4.215 4.127 4.183 745,163 -0.01(-0.21%)
Sep 26, 2003 4.259 4.313 4.159 4.192 958,386 -0.07(-1.58%)
Sep 25, 2003 4.436 4.450 4.262 4.259 837,024 -0.20(-4.42%)
Sep 24, 2003 4.586 4.588 4.443 4.456 427,563 -0.17(-3.63%)
Sep 23, 2003 4.530 4.642 4.429 4.624 1,114,393 +0.09(+2.07%)
Sep 22, 2003 4.946 4.946 4.476 4.530 1,725,007 -0.46(-9.19%)
Sep 19, 2003 5.018 5.078 4.989 4.989 460,419 -0.02(-0.36%)
Sep 18, 2003 4.933 4.998 4.931 5.007 321,622 +0.03(+0.58%)
Sep 17, 2003 4.922 4.993 4.922 4.978 221,492 +0.05(+1.09%)
Sep 16, 2003 4.861 4.935 4.857 4.924 716,778 +0.09(+1.85%)
Sep 15, 2003 4.906 4.944 4.803 4.834 308,883 -0.07(-1.46%)
Sep 12, 2003 4.821 4.906 4.754 4.906 451,031 +0.07(+1.53%)
Sep 11, 2003 4.823 4.848 4.716 4.832 730,188 +0.02(+0.47%)
Sep 10, 2003 5.096 5.096 4.810 4.810 662,690 -0.29(-5.62%)
Sep 09, 2003 5.101 5.177 5.067 5.096 667,384 +0.02(+0.35%)
Sep 08, 2003 4.866 5.107 4.866 5.078 590,051 +0.20(+4.03%)
Sep 05, 2003 4.989 5.002 4.832 4.881 403,201 -0.13(-2.59%)
Sep 04, 2003 5.029 5.096 4.955 5.011 568,595 -0.02(-0.36%)
Sep 03, 2003 4.989 5.045 4.890 5.029 790,311 +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.