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

Terex Corp (NY: TEX )

51.86 -1.97 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 8.350 8.811 8.316 8.811 968,342 +0.43(+5.08%)
May 27, 2005 8.441 8.472 8.339 8.385 302,522 -0.04(-0.53%)
May 26, 2005 8.256 8.441 8.256 8.430 648,551 +0.21(+2.49%)
May 25, 2005 8.377 8.383 8.209 8.225 600,111 -0.15(-1.78%)
May 24, 2005 8.381 8.410 8.263 8.374 548,084 -0.05(-0.61%)
May 23, 2005 8.307 8.484 8.294 8.426 985,385 +0.12(+1.42%)
May 20, 2005 8.472 8.472 8.249 8.307 507,045 -0.16(-1.92%)
May 19, 2005 8.421 8.504 8.394 8.470 808,671 +0.04(+0.45%)
May 18, 2005 8.227 8.486 8.227 8.432 990,992 +0.29(+3.56%)
May 17, 2005 8.084 8.225 8.000 8.142 786,693 +0.01(+0.08%)
May 16, 2005 8.084 8.216 8.060 8.136 556,157 +0.04(+0.50%)
May 13, 2005 8.185 8.272 7.991 8.096 526,779 -0.09(-1.14%)
May 12, 2005 8.515 8.528 8.140 8.189 914,744 -0.33(-3.82%)
May 11, 2005 8.707 8.874 8.379 8.515 1,941,393 +0.01(+0.10%)
May 10, 2005 8.506 8.573 8.459 8.506 640,253 -0.06(-0.65%)
May 09, 2005 8.463 8.600 8.383 8.562 429,676 +0.10(+1.21%)
May 06, 2005 8.595 8.606 8.372 8.459 575,667 -0.09(-1.07%)
May 05, 2005 8.566 8.742 8.501 8.550 786,245 -0.06(-0.65%)
May 04, 2005 8.243 8.608 8.243 8.606 679,947 +0.37(+4.52%)
May 03, 2005 8.517 8.657 8.163 8.234 716,949 -0.28(-3.27%)
May 02, 2005 8.339 8.513 8.339 8.513 524,313 +0.18(+2.14%)
Apr 29, 2005 8.381 8.484 8.096 8.334 1,425,153 -0.04(-0.53%)
Apr 28, 2005 8.617 8.709 8.379 8.379 708,428 -0.22(-2.52%)
Apr 27, 2005 8.617 8.691 8.408 8.595 619,846 -0.04(-0.44%)
Apr 26, 2005 8.885 8.885 8.595 8.633 526,779 -0.25(-2.84%)
Apr 25, 2005 8.918 9.028 8.738 8.885 656,176 -0.02(-0.23%)
Apr 22, 2005 8.918 8.941 8.707 8.905 968,342 -0.06(-0.62%)
Apr 21, 2005 8.941 9.030 8.669 8.961 1,153,129 +0.19(+2.11%)
Apr 20, 2005 9.030 9.257 8.747 8.776 1,483,460 +0.14(+1.60%)
Apr 19, 2005 8.506 8.715 8.432 8.637 1,352,045 +0.29(+3.44%)
Apr 18, 2005 8.363 8.548 8.158 8.350 1,445,336 +0.01(+0.13%)
Apr 15, 2005 8.615 8.702 8.256 8.339 1,714,893 -0.27(-3.18%)
Apr 14, 2005 9.041 9.041 8.573 8.613 1,658,381 -0.46(-5.09%)
Apr 13, 2005 9.543 9.547 9.017 9.074 978,209 -0.51(-5.28%)
Apr 12, 2005 9.275 9.616 9.228 9.581 943,898 +0.25(+2.73%)
Apr 11, 2005 9.480 9.523 9.268 9.326 565,576 -0.15(-1.60%)
Apr 08, 2005 9.699 9.701 9.431 9.478 594,056 -0.21(-2.19%)
Apr 07, 2005 9.587 9.732 9.523 9.690 562,436 +0.10(+1.07%)
Apr 06, 2005 9.549 9.766 9.549 9.587 532,162 +0.04(+0.44%)
Apr 05, 2005 9.453 9.583 9.440 9.545 459,951 +0.06(+0.66%)
Apr 04, 2005 9.529 9.552 9.407 9.482 907,119 -0.04(-0.44%)
Apr 01, 2005 9.688 9.777 9.478 9.525 1,089,889 -0.13(-1.34%)
Mar 31, 2005 9.603 9.759 9.569 9.654 765,613 +0.06(+0.65%)
Mar 30, 2005 9.596 9.705 9.558 9.592 1,439,506 -0.00(-0.05%)
Mar 29, 2005 10.14 10.22 9.540 9.596 1,618,014 -0.59(-5.82%)
Mar 28, 2005 10.31 10.32 10.18 10.19 927,975 -0.08(-0.76%)
Mar 24, 2005 10.29 10.37 10.24 10.27 540,908 +0.03(+0.33%)
Mar 23, 2005 10.40 10.45 10.23 10.23 1,414,837 -0.25(-2.36%)
Mar 22, 2005 10.49 10.59 10.45 10.48 833,563 -0.02(-0.15%)
Mar 21, 2005 10.54 10.57 10.43 10.50 531,937 -0.04(-0.38%)
Mar 18, 2005 10.64 10.65 10.46 10.54 1,211,660 -0.00(-0.04%)
Mar 17, 2005 10.61 10.64 10.46 10.54 600,111 -0.03(-0.27%)
Mar 16, 2005 10.56 10.67 10.52 10.57 805,082 -0.02(-0.19%)
Mar 15, 2005 10.53 10.77 10.50 10.59 870,790 +0.03(+0.25%)
Mar 14, 2005 10.52 10.65 10.52 10.56 476,097 +0.01(+0.06%)
Mar 11, 2005 10.43 10.61 10.38 10.56 698,560 +0.08(+0.75%)
Mar 10, 2005 10.61 10.64 10.42 10.48 1,006,017 -0.14(-1.30%)
Mar 09, 2005 10.77 10.79 10.57 10.62 929,994 -0.15(-1.41%)
Mar 08, 2005 10.82 10.84 10.65 10.77 1,056,026 -0.04(-0.41%)
Mar 07, 2005 10.80 10.93 10.75 10.81 1,581,909 -0.04(-0.35%)
Mar 04, 2005 10.36 10.89 10.23 10.85 2,609,903 +0.53(+5.12%)
Mar 03, 2005 10.16 10.43 10.12 10.32 1,364,828 +0.23(+2.30%)
Mar 02, 2005 10.14 10.16 10.02 10.09 775,705 -0.12(-1.22%)
Mar 01, 2005 10.06 10.24 10.01 10.22 1,008,484 +0.14(+1.37%)
Feb 28, 2005 10.26 10.30 10.01 10.08 1,319,304 -0.09(-0.86%)
Feb 25, 2005 9.855 10.18 9.797 10.16 2,005,530 +0.49(+5.05%)
Feb 24, 2005 9.253 9.783 9.175 9.676 2,084,245 +0.42(+4.58%)
Feb 23, 2005 9.119 9.291 9.112 9.253 929,097 +0.15(+1.69%)
Feb 22, 2005 9.197 9.199 8.961 9.099 838,721 -0.13(-1.43%)
Feb 18, 2005 9.275 9.286 9.097 9.230 721,659 -0.02(-0.24%)
Feb 17, 2005 9.297 9.387 9.168 9.253 651,242 -0.08(-0.81%)
Feb 16, 2005 9.132 9.409 9.019 9.329 956,680 +0.20(+2.17%)
Feb 15, 2005 9.199 9.237 9.092 9.130 1,386,132 -0.12(-1.33%)
Feb 14, 2005 9.253 9.264 9.128 9.253 958,250 -0.02(-0.24%)
Feb 11, 2005 9.257 9.282 9.074 9.275 725,247 -0.03(-0.29%)
Feb 10, 2005 9.335 9.389 9.150 9.302 1,290,823 -0.02(-0.17%)
Feb 09, 2005 9.273 9.364 9.219 9.317 1,448,924 +0.07(+0.72%)
Feb 08, 2005 9.141 9.271 9.052 9.251 1,184,525 +0.11(+1.17%)
Feb 07, 2005 9.019 9.150 9.010 9.144 1,105,587 +0.14(+1.59%)
Feb 04, 2005 9.057 9.141 8.976 9.001 924,611 -0.03(-0.37%)
Feb 03, 2005 9.021 9.097 8.849 9.034 2,619,098 +0.15(+1.71%)
Feb 02, 2005 9.364 9.364 8.392 8.883 11,223,618 -0.68(-7.07%)
Feb 01, 2005 9.587 9.632 9.511 9.558 742,739 -0.04(-0.42%)
Jan 31, 2005 9.587 9.623 9.449 9.598 900,840 +0.14(+1.53%)
Jan 28, 2005 9.498 9.563 9.387 9.453 554,139 -0.04(-0.47%)
Jan 27, 2005 9.565 9.596 9.230 9.498 748,121 -0.14(-1.50%)
Jan 26, 2005 9.498 9.708 9.498 9.643 592,711 +0.16(+1.69%)
Jan 25, 2005 9.201 9.645 9.201 9.482 605,718 +0.07(+0.73%)
Jan 24, 2005 9.556 9.652 9.400 9.413 676,359 -0.15(-1.54%)
Jan 21, 2005 9.641 9.696 9.460 9.560 712,016 -0.07(-0.74%)
Jan 20, 2005 9.792 9.792 9.625 9.632 690,263 -0.16(-1.62%)
Jan 19, 2005 9.815 9.888 9.725 9.790 862,044 -0.07(-0.70%)
Jan 18, 2005 9.924 9.993 9.808 9.859 865,408 -0.06(-0.65%)
Jan 14, 2005 9.739 9.939 9.679 9.924 977,312 +0.19(+1.90%)
Jan 13, 2005 9.788 9.917 9.681 9.739 705,961 -0.09(-0.89%)
Jan 12, 2005 9.830 9.899 9.679 9.826 821,005 +0.02(+0.20%)
Jan 11, 2005 9.864 9.977 9.645 9.806 1,319,528 -0.04(-0.41%)
Jan 10, 2005 9.873 10.02 9.846 9.846 1,259,876 -0.04(-0.41%)
Jan 07, 2005 9.997 10.000 9.886 9.886 859,577 -0.11(-1.12%)
Jan 06, 2005 10.03 10.07 9.984 9.997 1,741,356 +0.11(+1.10%)
Jan 05, 2005 10.01 10.13 9.877 9.888 1,619,584 -0.07(-0.72%)
Jan 04, 2005 10.32 10.36 9.768 9.960 1,424,705 -0.25(-2.42%)
Jan 03, 2005 10.77 10.85 10.12 10.21 1,743,598 -0.42(-3.93%)
Dec 31, 2004 10.70 10.75 10.59 10.62 612,446 +0.05(+0.51%)
Dec 30, 2004 10.49 10.60 10.44 10.57 379,667 +0.10(+0.98%)
Dec 29, 2004 10.60 10.60 10.40 10.47 873,929 -0.13(-1.22%)
Dec 28, 2004 10.16 10.65 10.16 10.60 1,028,891 +0.47(+4.65%)
Dec 27, 2004 10.26 10.35 10.10 10.13 422,276 -0.06(-0.61%)
Dec 23, 2004 10.30 10.31 10.12 10.19 509,512 -0.08(-0.80%)
Dec 22, 2004 10.34 10.44 10.23 10.27 613,118 -0.11(-1.03%)
Dec 21, 2004 10.26 10.44 10.22 10.38 418,463 +0.12(+1.13%)
Dec 20, 2004 10.32 10.44 10.15 10.26 385,497 -0.04(-0.37%)
Dec 17, 2004 10.20 10.36 10.18 10.30 824,369 +0.04(+0.43%)
Dec 16, 2004 10.35 10.40 10.20 10.26 734,441 -0.11(-1.03%)
Dec 15, 2004 10.19 10.36 10.18 10.36 593,608 +0.17(+1.71%)
Dec 14, 2004 10.22 10.30 10.04 10.19 685,329 -0.09(-0.87%)
Dec 13, 2004 10.14 10.28 9.951 10.28 709,773 +0.09(+0.90%)
Dec 10, 2004 10.01 10.22 9.953 10.19 506,820 +0.18(+1.76%)
Dec 09, 2004 9.984 10.01 9.866 10.01 808,446 +0.01(+0.13%)
Dec 08, 2004 10.01 10.02 9.899 9.997 551,223 -0.02(-0.18%)
Dec 07, 2004 10.09 10.14 9.968 10.02 585,086 -0.06(-0.62%)
Dec 06, 2004 10.27 10.27 10.08 10.08 831,320 -0.17(-1.70%)
Dec 03, 2004 10.29 10.30 10.19 10.25 715,155 -0.04(-0.43%)
Dec 02, 2004 10.45 10.45 10.27 10.30 905,101 -0.22(-2.06%)
Dec 01, 2004 10.24 10.51 10.24 10.51 886,488 +0.29(+2.86%)
Nov 30, 2004 10.08 10.34 10.03 10.22 1,230,498 +0.14(+1.37%)
Nov 29, 2004 10.12 10.13 9.937 10.08 523,191 -0.01(-0.13%)
Nov 26, 2004 10.08 10.14 10.08 10.10 126,929 +0.03(+0.29%)
Nov 24, 2004 10.04 10.13 9.991 10.07 680,620 -0.00(-0.02%)
Nov 23, 2004 9.924 10.07 9.832 10.07 1,508,801 +0.17(+1.73%)
Nov 22, 2004 9.563 9.899 9.545 9.897 799,027 +0.39(+4.10%)
Nov 19, 2004 9.832 9.832 9.451 9.507 632,180 -0.33(-3.31%)
Nov 18, 2004 9.810 9.877 9.589 9.832 996,149 +0.10(+0.98%)
Nov 17, 2004 9.393 9.774 9.387 9.737 1,082,040 +0.36(+3.83%)
Nov 16, 2004 9.431 9.460 9.257 9.378 567,146 -0.09(-0.99%)
Nov 15, 2004 9.329 9.578 9.329 9.471 627,247 +0.15(+1.63%)
Nov 12, 2004 9.320 9.371 9.170 9.320 714,258 -0.00(-0.05%)
Nov 11, 2004 9.197 9.335 9.090 9.324 808,895 +0.12(+1.26%)
Nov 10, 2004 9.275 9.320 9.117 9.208 935,376 -0.07(-0.72%)
Nov 09, 2004 9.043 9.320 8.869 9.275 1,893,178 +0.23(+2.56%)
Nov 08, 2004 9.146 9.179 9.028 9.043 1,012,969 -0.10(-1.10%)
Nov 05, 2004 9.141 9.275 9.063 9.144 641,599 +0.00(+0.02%)
Nov 04, 2004 9.077 9.228 9.003 9.141 1,153,578 +0.02(+0.22%)
Nov 03, 2004 8.802 9.175 8.802 9.121 1,688,207 +0.44(+5.03%)
Nov 02, 2004 8.504 8.847 8.504 8.684 1,863,800 +0.18(+2.12%)
Nov 01, 2004 8.472 8.600 8.446 8.504 1,252,700 +0.03(+0.37%)
Oct 29, 2004 8.339 8.472 8.218 8.472 1,916,949 +0.13(+1.60%)
Oct 28, 2004 8.684 8.686 7.291 8.339 9,231,542 -0.62(-6.97%)
Oct 27, 2004 8.896 9.088 8.818 8.963 1,435,693 +0.06(+0.63%)
Oct 26, 2004 9.059 9.108 8.878 8.907 1,211,436 -0.12(-1.31%)
Oct 25, 2004 8.996 9.106 8.950 9.025 641,150 +0.02(+0.20%)
Oct 22, 2004 9.146 9.173 8.927 9.008 819,435 -0.16(-1.75%)
Oct 21, 2004 8.985 9.253 8.796 9.168 1,314,594 +0.21(+2.29%)
Oct 20, 2004 8.974 9.028 8.825 8.963 969,239 -0.01(-0.12%)
Oct 19, 2004 9.364 9.491 8.934 8.974 1,061,633 -0.32(-3.48%)
Oct 18, 2004 9.286 9.333 9.083 9.297 622,986 +0.00(+0.02%)
Oct 15, 2004 8.963 9.360 8.932 9.295 1,099,756 +0.35(+3.97%)
Oct 14, 2004 9.019 9.099 8.883 8.941 975,966 -0.08(-0.87%)
Oct 13, 2004 9.534 9.545 8.869 9.019 1,344,421 -0.53(-5.53%)
Oct 12, 2004 9.391 9.565 9.226 9.547 899,495 +0.13(+1.42%)
Oct 11, 2004 9.413 9.494 9.326 9.413 613,567 -0.01(-0.12%)
Oct 08, 2004 9.665 9.734 9.398 9.424 697,663 -0.23(-2.42%)
Oct 07, 2004 9.875 9.875 9.614 9.659 676,807 -0.23(-2.32%)
Oct 06, 2004 9.766 9.890 9.710 9.888 993,458 +0.12(+1.26%)
Oct 05, 2004 9.659 9.766 9.587 9.766 1,235,207 +0.11(+1.11%)
Oct 04, 2004 9.770 9.886 9.618 9.659 1,319,752 -0.06(-0.64%)
Oct 01, 2004 9.681 9.739 9.621 9.721 1,024,406 +0.04(+0.46%)
Sep 30, 2004 9.743 9.792 9.603 9.676 1,022,163 -0.07(-0.71%)
Sep 29, 2004 9.355 9.763 9.288 9.746 2,484,319 +0.39(+4.17%)
Sep 28, 2004 9.005 9.364 8.963 9.355 2,314,557 +0.35(+3.94%)
Sep 27, 2004 9.037 9.063 8.976 9.001 912,502 -0.05(-0.54%)
Sep 24, 2004 9.086 9.164 8.996 9.050 1,681,255 -0.04(-0.39%)
Sep 23, 2004 8.651 9.094 8.628 9.086 1,642,234 +0.45(+5.19%)
Sep 22, 2004 8.863 8.863 8.622 8.637 560,194 -0.24(-2.71%)
Sep 21, 2004 8.807 8.916 8.778 8.878 674,565 +0.08(+0.96%)
Sep 20, 2004 8.918 8.921 8.740 8.793 792,524 -0.14(-1.52%)
Sep 17, 2004 8.892 9.001 8.880 8.929 1,383,217 +0.04(+0.43%)
Sep 16, 2004 8.829 8.961 8.798 8.892 735,338 +0.05(+0.55%)
Sep 15, 2004 8.807 8.851 8.673 8.843 499,644 +0.04(+0.43%)
Sep 14, 2004 8.751 8.825 8.642 8.805 497,402 +0.04(+0.46%)
Sep 13, 2004 8.785 8.898 8.711 8.764 554,812 -0.04(-0.41%)
Sep 10, 2004 8.715 8.811 8.593 8.800 380,564 +0.06(+0.71%)
Sep 09, 2004 8.671 8.762 8.579 8.738 437,749 +0.08(+0.93%)
Sep 08, 2004 8.689 8.747 8.608 8.657 429,003 -0.03(-0.36%)
Sep 07, 2004 8.495 8.736 8.481 8.689 590,244 +0.19(+2.18%)
Sep 03, 2004 8.470 8.588 8.470 8.504 445,150 +0.00(+0.00%)
Sep 02, 2004 8.263 8.537 8.263 8.504 483,498 +0.23(+2.72%)
Sep 01, 2004 8.053 8.428 8.051 8.278 1,120,388 +0.22(+2.77%)
Aug 31, 2004 8.439 8.492 7.857 8.055 2,130,217 -0.40(-4.70%)
Aug 30, 2004 8.439 8.528 8.403 8.452 433,713 -0.04(-0.50%)
Aug 27, 2004 8.490 8.537 8.450 8.495 555,036 +0.02(+0.26%)
Aug 26, 2004 8.657 8.657 8.352 8.472 732,423 -0.19(-2.14%)
Aug 25, 2004 8.546 8.675 8.430 8.657 507,493 +0.16(+1.84%)
Aug 24, 2004 8.517 8.555 8.461 8.501 640,029 +0.09(+1.06%)
Aug 23, 2004 8.412 8.533 8.397 8.412 570,958 +0.03(+0.35%)
Aug 20, 2004 8.296 8.472 8.296 8.383 590,917 +0.09(+1.05%)
Aug 19, 2004 8.305 8.374 8.176 8.296 769,201 -0.01(-0.16%)
Aug 18, 2004 8.328 8.441 8.243 8.310 1,207,175 -0.03(-0.35%)
Aug 17, 2004 8.138 8.361 8.134 8.339 1,269,070 +0.19(+2.33%)
Aug 16, 2004 8.006 8.194 7.989 8.149 587,553 +0.14(+1.78%)
Aug 13, 2004 7.980 8.051 7.919 8.006 549,429 +0.03(+0.36%)
Aug 12, 2004 8.160 8.160 7.928 7.977 534,628 -0.22(-2.72%)
Aug 11, 2004 8.319 8.319 8.096 8.200 1,095,495 -0.17(-2.08%)
Aug 10, 2004 8.082 8.410 8.082 8.374 1,090,786 +0.36(+4.45%)
Aug 09, 2004 7.984 8.040 7.915 8.018 1,143,038 +0.01(+0.17%)
Aug 06, 2004 8.118 8.118 7.948 8.004 1,729,919 -0.19(-2.34%)
Aug 05, 2004 8.472 8.472 8.138 8.196 1,158,512 -0.28(-3.26%)
Aug 04, 2004 8.606 8.606 8.294 8.472 978,882 -0.18(-2.06%)
Aug 03, 2004 8.740 8.807 8.651 8.651 878,190 -0.10(-1.10%)
Aug 02, 2004 8.653 8.798 8.604 8.747 1,033,376 +0.07(+0.82%)
Jul 30, 2004 8.673 8.711 8.608 8.675 905,998 -0.01(-0.10%)
Jul 29, 2004 8.517 8.760 8.419 8.684 1,261,894 +0.13(+1.56%)
Jul 28, 2004 8.138 8.680 8.089 8.550 2,406,054 +0.42(+5.21%)
Jul 27, 2004 7.971 8.154 7.971 8.127 1,139,001 +0.16(+1.96%)
Jul 26, 2004 7.971 8.134 7.926 7.971 1,366,398 +0.00(+0.00%)
Jul 23, 2004 8.191 8.191 7.940 7.971 1,536,833 -0.22(-2.72%)
Jul 22, 2004 7.859 8.294 7.605 8.194 5,393,831 +1.07(+14.99%)
Jul 21, 2004 7.400 7.429 7.121 7.126 711,343 -0.22(-2.98%)
Jul 20, 2004 7.208 7.351 7.206 7.344 714,258 +0.14(+1.92%)
Jul 19, 2004 7.311 7.311 7.179 7.206 644,963 -0.08(-1.13%)
Jul 16, 2004 7.389 7.396 7.282 7.289 721,883 -0.10(-1.36%)
Jul 15, 2004 7.433 7.454 7.360 7.389 512,203 -0.05(-0.72%)
Jul 14, 2004 7.396 7.529 7.351 7.442 536,647 +0.03(+0.39%)
Jul 13, 2004 7.358 7.427 7.311 7.413 347,822 +0.06(+0.88%)
Jul 12, 2004 7.402 7.404 7.264 7.349 499,869 -0.08(-1.14%)
Jul 09, 2004 7.380 7.467 7.349 7.433 489,328 +0.08(+1.03%)
Jul 08, 2004 7.454 7.454 7.289 7.358 760,007 -0.11(-1.52%)
Jul 07, 2004 7.447 7.505 7.425 7.471 608,409 +0.00(+0.03%)
Jul 06, 2004 7.527 7.527 7.260 7.469 819,659 -0.06(-0.77%)
Jul 02, 2004 7.694 7.694 7.496 7.527 581,498 -0.14(-1.89%)
Jul 01, 2004 7.610 7.683 7.581 7.672 1,295,981 +0.06(+0.82%)
Jun 30, 2004 7.482 7.636 7.306 7.610 1,201,569 +0.16(+2.16%)
Jun 29, 2004 7.369 7.511 7.369 7.449 482,152 +0.08(+1.09%)
Jun 28, 2004 7.442 7.458 7.333 7.369 624,331 -0.06(-0.75%)
Jun 25, 2004 7.413 7.436 7.353 7.425 1,036,516 -0.01(-0.15%)
Jun 24, 2004 7.090 7.471 7.088 7.436 1,722,518 +0.31(+4.35%)
Jun 23, 2004 6.959 7.146 6.867 7.126 647,654 +0.18(+2.60%)
Jun 22, 2004 6.983 6.988 6.778 6.945 882,227 -0.05(-0.76%)
Jun 21, 2004 7.045 7.057 6.981 6.999 660,212 -0.04(-0.60%)
Jun 18, 2004 6.878 7.074 6.878 7.041 951,971 +0.17(+2.53%)
Jun 17, 2004 6.912 6.954 6.760 6.867 1,021,266 -0.01(-0.13%)
Jun 16, 2004 6.733 6.934 6.669 6.876 1,600,074 +0.14(+2.12%)
Jun 15, 2004 6.510 6.733 6.510 6.733 825,490 +0.26(+3.99%)
Jun 14, 2004 6.658 6.691 6.475 6.475 856,437 -0.24(-3.55%)
Jun 10, 2004 6.684 6.756 6.646 6.713 802,616 +0.04(+0.67%)
Jun 09, 2004 6.800 6.845 6.660 6.669 1,166,361 -0.13(-1.97%)
Jun 08, 2004 6.778 6.829 6.689 6.802 907,119 +0.00(+0.00%)
Jun 07, 2004 6.689 6.823 6.680 6.802 757,316 +0.16(+2.35%)
Jun 04, 2004 6.644 6.678 6.537 6.646 1,216,146 +0.12(+1.78%)
Jun 03, 2004 6.546 6.640 6.466 6.530 1,030,909 -0.04(-0.68%)
Jun 02, 2004 6.497 6.666 6.430 6.575 1,331,190 +0.09(+1.44%)
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.