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

Terex Corp (NY: TEX )

53.83 -2.02 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2004 8.363 8.363 8.087 8.245 733,796 -0.14(-1.68%)
Mar 30, 2004 8.205 8.464 8.198 8.385 944,541 +0.18(+2.23%)
Mar 29, 2004 7.953 8.265 7.953 8.203 872,574 +0.33(+4.16%)
Mar 26, 2004 7.739 7.966 7.679 7.875 1,214,698 +0.12(+1.61%)
Mar 25, 2004 7.625 7.770 7.583 7.750 866,745 +0.17(+2.30%)
Mar 24, 2004 7.663 7.663 7.534 7.576 1,137,575 -0.10(-1.31%)
Mar 23, 2004 7.661 7.708 7.594 7.676 1,124,123 +0.02(+0.29%)
Mar 22, 2004 7.906 7.906 7.616 7.654 841,186 -0.25(-3.19%)
Mar 19, 2004 7.913 7.984 7.828 7.906 851,948 +0.04(+0.48%)
Mar 18, 2004 7.895 7.964 7.846 7.868 875,040 -0.03(-0.42%)
Mar 17, 2004 7.933 7.984 7.819 7.902 1,153,941 -0.03(-0.39%)
Mar 16, 2004 7.850 7.993 7.841 7.933 656,672 +0.10(+1.28%)
Mar 15, 2004 8.031 8.109 7.828 7.832 622,146 -0.20(-2.47%)
Mar 12, 2004 7.873 8.109 7.870 8.031 780,429 +0.21(+2.74%)
Mar 11, 2004 7.737 8.022 7.589 7.817 1,209,766 +0.08(+1.04%)
Mar 10, 2004 8.026 8.080 7.692 7.737 1,376,344 -0.27(-3.34%)
Mar 09, 2004 8.294 8.341 8.002 8.004 730,881 -0.27(-3.24%)
Mar 08, 2004 8.330 8.390 8.187 8.272 1,179,724 -0.04(-0.43%)
Mar 05, 2004 8.379 8.522 8.285 8.307 957,320 -0.12(-1.38%)
Mar 04, 2004 8.229 8.468 8.229 8.423 1,343,163 +0.18(+2.19%)
Mar 03, 2004 8.129 8.261 8.107 8.243 951,715 +0.10(+1.26%)
Mar 02, 2004 8.140 8.229 8.107 8.140 973,911 -0.00(-0.03%)
Mar 01, 2004 7.866 8.178 7.866 8.142 1,450,778 +0.33(+4.22%)
Feb 27, 2004 7.429 7.861 7.429 7.812 1,281,061 +0.10(+1.33%)
Feb 26, 2004 7.674 7.759 7.627 7.710 1,488,667 +0.03(+0.38%)
Feb 25, 2004 7.594 7.694 7.484 7.681 1,400,333 +0.04(+0.58%)
Feb 24, 2004 7.745 7.745 7.449 7.636 1,274,335 -0.05(-0.70%)
Feb 23, 2004 7.852 7.917 7.647 7.690 1,030,633 -0.16(-2.07%)
Feb 20, 2004 8.038 8.075 7.719 7.852 1,416,476 -0.13(-1.68%)
Feb 19, 2004 8.084 8.140 7.879 7.986 2,942,584 -0.14(-1.67%)
Feb 18, 2004 7.917 8.174 7.839 8.122 1,458,625 +0.21(+2.59%)
Feb 17, 2004 7.779 7.984 7.605 7.917 1,481,941 +0.09(+1.20%)
Feb 13, 2004 7.973 7.973 7.770 7.823 622,594 -0.16(-2.04%)
Feb 12, 2004 7.893 8.055 7.850 7.986 2,002,750 +0.04(+0.51%)
Feb 11, 2004 7.411 7.975 7.411 7.946 2,485,446 +0.56(+7.55%)
Feb 10, 2004 7.471 7.478 7.322 7.389 1,002,608 -0.11(-1.43%)
Feb 09, 2004 7.663 7.672 7.230 7.496 1,547,406 -0.17(-2.15%)
Feb 06, 2004 7.248 7.728 7.070 7.661 2,020,238 +0.41(+5.69%)
Feb 05, 2004 7.192 7.792 6.869 7.248 5,962,740 +0.93(+14.72%)
Feb 04, 2004 6.111 6.334 5.810 6.318 5,718,141 -0.18(-2.78%)
Feb 03, 2004 6.575 6.599 6.494 6.499 505,115 -0.19(-2.80%)
Feb 02, 2004 6.601 6.751 6.586 6.686 707,117 +0.10(+1.56%)
Jan 30, 2004 6.588 6.646 6.543 6.583 507,133 -0.02(-0.27%)
Jan 29, 2004 6.824 6.862 6.508 6.601 931,762 -0.22(-3.17%)
Jan 28, 2004 7.137 7.137 6.760 6.818 1,028,391 -0.32(-4.47%)
Jan 27, 2004 7.081 7.170 7.063 7.137 794,105 +0.00(+0.00%)
Jan 26, 2004 7.009 7.159 6.947 7.137 757,785 +0.09(+1.27%)
Jan 23, 2004 6.954 7.047 6.914 7.047 1,085,113 +0.12(+1.67%)
Jan 22, 2004 6.954 7.036 6.914 6.931 1,560,634 -0.02(-0.22%)
Jan 21, 2004 7.003 7.003 6.891 6.947 1,078,387 +0.01(+0.16%)
Jan 20, 2004 7.125 7.134 6.891 6.936 1,401,230 -0.18(-2.54%)
Jan 16, 2004 7.159 7.170 7.063 7.117 501,976 -0.05(-0.75%)
Jan 15, 2004 7.226 7.235 7.143 7.170 744,782 -0.06(-0.77%)
Jan 14, 2004 7.123 7.270 7.038 7.226 1,594,488 +0.12(+1.69%)
Jan 13, 2004 7.003 7.137 6.871 7.105 4,608,367 +0.58(+8.81%)
Jan 12, 2004 6.378 6.530 6.358 6.530 720,568 +0.17(+2.66%)
Jan 09, 2004 6.414 6.485 6.358 6.360 734,020 -0.12(-1.86%)
Jan 08, 2004 6.454 6.454 6.418 6.481 615,868 +0.08(+1.18%)
Jan 07, 2004 6.383 6.481 6.369 6.405 1,049,017 +0.08(+1.23%)
Jan 06, 2004 6.450 6.450 6.325 6.327 575,065 -0.10(-1.60%)
Jan 05, 2004 6.452 6.465 6.378 6.430 806,884 -0.02(-0.35%)
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.