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

Terex Corp (NY: TEX )

53.06 +0.57 (+1.09%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 (%)
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%)
Jun 01, 2004 6.571 6.571 6.350 6.481 2,031,544 -0.09(-1.42%)
May 28, 2004 6.542 6.611 6.406 6.575 1,302,933 +0.01(+0.10%)
May 27, 2004 6.421 6.591 6.417 6.568 2,177,087 +0.16(+2.51%)
May 26, 2004 6.528 6.533 6.312 6.408 1,403,849 -0.12(-1.84%)
May 25, 2004 6.287 6.535 6.272 6.528 3,301,288 +0.26(+4.09%)
May 24, 2004 6.321 6.390 6.247 6.272 1,803,923 -0.07(-1.12%)
May 21, 2004 6.399 6.448 6.270 6.343 1,587,291 -0.06(-0.87%)
May 20, 2004 6.455 6.528 6.381 6.399 799,476 -0.04(-0.66%)
May 19, 2004 6.477 6.678 6.412 6.441 1,498,485 -0.02(-0.38%)
May 18, 2004 6.535 6.546 6.392 6.466 1,270,640 +0.02(+0.31%)
May 17, 2004 6.555 6.584 6.377 6.446 932,236 -0.12(-1.83%)
May 14, 2004 6.649 6.711 6.515 6.566 1,229,153 -0.08(-1.14%)
May 13, 2004 6.629 6.731 6.564 6.642 1,440,403 -0.04(-0.63%)
May 12, 2004 6.778 6.785 6.461 6.684 1,592,449 -0.09(-1.38%)
May 11, 2004 6.711 6.798 6.622 6.778 1,562,847 +0.07(+1.00%)
May 10, 2004 6.967 6.967 6.559 6.711 1,941,841 -0.36(-5.11%)
May 07, 2004 7.224 7.266 7.003 7.072 1,166,136 -0.22(-2.97%)
May 06, 2004 7.306 7.315 7.037 7.289 1,140,571 -0.11(-1.45%)
May 05, 2004 7.525 7.527 7.295 7.396 1,102,672 -0.11(-1.43%)
May 04, 2004 7.474 7.625 7.329 7.503 941,655 +0.01(+0.09%)
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.