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

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 10.29 10.34 10.05 10.11 1,314,876 -0.09(-0.85%)
Feb 25, 2005 9.888 10.21 9.830 10.20 1,998,800 +0.49(+5.05%)
Feb 24, 2005 9.284 9.816 9.206 9.709 2,077,250 +0.43(+4.58%)
Feb 23, 2005 9.150 9.322 9.143 9.284 925,978 +0.15(+1.69%)
Feb 22, 2005 9.228 9.230 8.991 9.130 835,906 -0.13(-1.43%)
Feb 18, 2005 9.306 9.317 9.127 9.262 719,237 -0.02(-0.24%)
Feb 17, 2005 9.329 9.418 9.199 9.284 649,056 -0.08(-0.81%)
Feb 16, 2005 9.163 9.441 9.049 9.360 953,469 +0.20(+2.17%)
Feb 15, 2005 9.230 9.268 9.123 9.161 1,381,480 -0.12(-1.33%)
Feb 14, 2005 9.284 9.295 9.159 9.284 955,034 -0.02(-0.24%)
Feb 11, 2005 9.288 9.313 9.105 9.306 722,813 -0.03(-0.29%)
Feb 10, 2005 9.367 9.420 9.181 9.333 1,286,491 -0.02(-0.17%)
Feb 09, 2005 9.304 9.396 9.250 9.349 1,444,062 +0.07(+0.72%)
Feb 08, 2005 9.172 9.302 9.083 9.282 1,180,550 +0.11(+1.17%)
Feb 07, 2005 9.049 9.181 9.040 9.174 1,101,876 +0.14(+1.59%)
Feb 04, 2005 9.087 9.172 9.007 9.031 921,508 -0.03(-0.37%)
Feb 03, 2005 9.051 9.127 8.879 9.065 2,610,308 +0.15(+1.71%)
Feb 02, 2005 9.396 9.396 8.420 8.913 11,185,949 -0.68(-7.07%)
Feb 01, 2005 9.620 9.664 9.543 9.590 740,246 -0.04(-0.42%)
Jan 31, 2005 9.620 9.655 9.481 9.631 897,817 +0.15(+1.53%)
Jan 28, 2005 9.530 9.595 9.418 9.485 552,279 -0.04(-0.47%)
Jan 27, 2005 9.597 9.628 9.262 9.530 745,610 -0.15(-1.50%)
Jan 26, 2005 9.530 9.740 9.530 9.675 590,722 +0.16(+1.69%)
Jan 25, 2005 9.232 9.678 9.232 9.514 603,685 +0.07(+0.73%)
Jan 24, 2005 9.588 9.684 9.432 9.445 674,089 -0.15(-1.54%)
Jan 21, 2005 9.673 9.729 9.492 9.593 709,626 -0.07(-0.74%)
Jan 20, 2005 9.825 9.825 9.658 9.664 687,946 -0.16(-1.62%)
Jan 19, 2005 9.848 9.921 9.758 9.823 859,151 -0.07(-0.70%)
Jan 18, 2005 9.957 10.03 9.841 9.892 862,503 -0.06(-0.65%)
Jan 14, 2005 9.772 9.973 9.711 9.957 974,032 +0.19(+1.90%)
Jan 13, 2005 9.821 9.951 9.713 9.772 703,591 -0.09(-0.88%)
Jan 12, 2005 9.863 9.933 9.711 9.859 818,249 +0.02(+0.20%)
Jan 11, 2005 9.897 10.01 9.678 9.839 1,315,100 -0.04(-0.41%)
Jan 10, 2005 9.906 10.05 9.879 9.879 1,255,647 -0.04(-0.41%)
Jan 07, 2005 10.03 10.03 9.919 9.919 856,692 -0.11(-1.11%)
Jan 06, 2005 10.07 10.10 10.02 10.03 1,735,511 +0.11(+1.10%)
Jan 05, 2005 10.04 10.17 9.910 9.921 1,614,148 -0.07(-0.72%)
Jan 04, 2005 10.36 10.39 9.801 9.993 1,419,923 -0.25(-2.42%)
Jan 03, 2005 10.81 10.89 10.16 10.24 1,737,746 -0.42(-3.92%)
Dec 31, 2004 10.74 10.79 10.63 10.66 610,390 +0.05(+0.51%)
Dec 30, 2004 10.53 10.63 10.48 10.61 378,392 +0.10(+0.98%)
Dec 29, 2004 10.63 10.63 10.44 10.50 870,996 -0.13(-1.22%)
Dec 28, 2004 10.20 10.68 10.20 10.63 1,025,438 +0.47(+4.65%)
Dec 27, 2004 10.30 10.38 10.14 10.16 420,858 -0.06(-0.61%)
Dec 23, 2004 10.34 10.35 10.16 10.22 507,802 -0.08(-0.80%)
Dec 22, 2004 10.37 10.47 10.27 10.31 611,061 -0.11(-1.03%)
Dec 21, 2004 10.29 10.47 10.25 10.41 417,059 +0.12(+1.13%)
Dec 20, 2004 10.35 10.48 10.18 10.30 384,204 -0.04(-0.37%)
Dec 17, 2004 10.23 10.39 10.21 10.34 821,602 +0.04(+0.44%)
Dec 16, 2004 10.38 10.44 10.24 10.29 731,976 -0.11(-1.03%)
Dec 15, 2004 10.22 10.40 10.22 10.40 591,616 +0.17(+1.71%)
Dec 14, 2004 10.26 10.34 10.08 10.22 683,029 -0.09(-0.87%)
Dec 13, 2004 10.18 10.32 9.984 10.31 707,391 +0.09(+0.90%)
Dec 10, 2004 10.04 10.26 9.986 10.22 505,119 +0.18(+1.76%)
Dec 09, 2004 10.02 10.04 9.899 10.04 805,733 +0.01(+0.13%)
Dec 08, 2004 10.05 10.05 9.933 10.03 549,373 -0.02(-0.18%)
Dec 07, 2004 10.12 10.18 10.00 10.05 583,123 -0.06(-0.62%)
Dec 06, 2004 10.30 10.31 10.11 10.11 828,530 -0.17(-1.70%)
Dec 03, 2004 10.32 10.34 10.22 10.29 712,755 -0.04(-0.43%)
Dec 02, 2004 10.48 10.48 10.30 10.33 902,063 -0.22(-2.06%)
Dec 01, 2004 10.27 10.55 10.27 10.55 883,512 +0.29(+2.86%)
Nov 30, 2004 10.12 10.37 10.07 10.25 1,226,368 +0.14(+1.37%)
Nov 29, 2004 10.16 10.17 9.971 10.12 521,435 -0.01(-0.13%)
Nov 26, 2004 10.11 10.18 10.11 10.13 126,503 +0.03(+0.29%)
Nov 24, 2004 10.07 10.17 10.02 10.10 678,335 -0.00(-0.02%)
Nov 23, 2004 9.957 10.11 9.866 10.10 1,503,737 +0.17(+1.73%)
Nov 22, 2004 9.595 9.933 9.577 9.930 796,346 +0.39(+4.10%)
Nov 19, 2004 9.866 9.866 9.483 9.539 630,058 -0.33(-3.31%)
Nov 18, 2004 9.843 9.910 9.622 9.866 992,806 +0.10(+0.98%)
Nov 17, 2004 9.425 9.807 9.418 9.769 1,078,408 +0.36(+3.83%)
Nov 16, 2004 9.463 9.492 9.288 9.409 565,242 -0.09(-0.99%)
Nov 15, 2004 9.360 9.611 9.360 9.503 625,141 +0.15(+1.63%)
Nov 12, 2004 9.351 9.402 9.201 9.351 711,861 -0.00(-0.05%)
Nov 11, 2004 9.228 9.367 9.121 9.356 806,180 +0.12(+1.26%)
Nov 10, 2004 9.306 9.351 9.147 9.239 932,236 -0.07(-0.72%)
Nov 09, 2004 9.074 9.351 8.899 9.306 1,886,824 +0.23(+2.56%)
Nov 08, 2004 9.177 9.210 9.058 9.074 1,009,569 -0.10(-1.10%)
Nov 05, 2004 9.172 9.306 9.094 9.174 639,446 +0.00(+0.02%)
Nov 04, 2004 9.107 9.259 9.033 9.172 1,149,706 +0.02(+0.22%)
Nov 03, 2004 8.832 9.206 8.832 9.152 1,682,541 +0.44(+5.03%)
Nov 02, 2004 8.532 8.877 8.532 8.713 1,857,545 +0.18(+2.12%)
Nov 01, 2004 8.501 8.628 8.474 8.532 1,248,495 +0.03(+0.37%)
Oct 29, 2004 8.367 8.501 8.246 8.501 1,910,515 +0.13(+1.60%)
Oct 28, 2004 8.713 8.716 7.315 8.367 9,200,559 -0.63(-6.97%)
Oct 27, 2004 8.926 9.118 8.848 8.993 1,430,875 +0.06(+0.63%)
Oct 26, 2004 9.089 9.139 8.908 8.937 1,207,370 -0.12(-1.31%)
Oct 25, 2004 9.027 9.136 8.980 9.056 638,999 +0.02(+0.20%)
Oct 22, 2004 9.177 9.203 8.957 9.038 816,685 -0.16(-1.75%)
Oct 21, 2004 9.015 9.284 8.825 9.199 1,310,182 +0.21(+2.29%)
Oct 20, 2004 9.004 9.058 8.854 8.993 965,986 -0.01(-0.12%)
Oct 19, 2004 9.396 9.523 8.964 9.004 1,058,069 -0.32(-3.48%)
Oct 18, 2004 9.317 9.364 9.114 9.329 620,895 +0.00(+0.02%)
Oct 15, 2004 8.993 9.391 8.962 9.326 1,096,065 +0.36(+3.97%)
Oct 14, 2004 9.049 9.130 8.913 8.971 972,691 -0.08(-0.87%)
Oct 13, 2004 9.566 9.577 8.899 9.049 1,339,909 -0.53(-5.53%)
Oct 12, 2004 9.423 9.597 9.257 9.579 896,476 +0.13(+1.42%)
Oct 11, 2004 9.445 9.526 9.358 9.445 611,508 -0.01(-0.12%)
Oct 08, 2004 9.698 9.767 9.429 9.456 695,322 -0.23(-2.42%)
Oct 07, 2004 9.908 9.908 9.646 9.691 674,536 -0.23(-2.32%)
Oct 06, 2004 9.798 9.924 9.743 9.921 990,124 +0.12(+1.26%)
Oct 05, 2004 9.691 9.798 9.620 9.798 1,231,062 +0.11(+1.11%)
Oct 04, 2004 9.803 9.919 9.651 9.691 1,315,323 -0.06(-0.64%)
Oct 01, 2004 9.713 9.772 9.653 9.754 1,020,968 +0.04(+0.46%)
Sep 30, 2004 9.776 9.825 9.635 9.709 1,018,733 -0.07(-0.71%)
Sep 29, 2004 9.387 9.796 9.320 9.778 2,475,982 +0.39(+4.17%)
Sep 28, 2004 9.036 9.396 8.993 9.387 2,306,789 +0.36(+3.94%)
Sep 27, 2004 9.067 9.094 9.007 9.031 909,439 -0.05(-0.54%)
Sep 24, 2004 9.116 9.194 9.027 9.080 1,675,612 -0.04(-0.39%)
Sep 23, 2004 8.680 9.125 8.658 9.116 1,636,722 +0.45(+5.19%)
Sep 22, 2004 8.892 8.892 8.651 8.666 558,314 -0.24(-2.71%)
Sep 21, 2004 8.837 8.946 8.807 8.908 672,301 +0.09(+0.96%)
Sep 20, 2004 8.948 8.951 8.769 8.823 789,864 -0.14(-1.52%)
Sep 17, 2004 8.922 9.031 8.910 8.960 1,378,575 +0.04(+0.43%)
Sep 16, 2004 8.859 8.991 8.828 8.922 732,871 +0.05(+0.55%)
Sep 15, 2004 8.837 8.881 8.702 8.872 497,967 +0.04(+0.43%)
Sep 14, 2004 8.781 8.854 8.671 8.834 495,732 +0.04(+0.46%)
Sep 13, 2004 8.814 8.928 8.740 8.794 552,949 -0.04(-0.41%)
Sep 10, 2004 8.745 8.841 8.622 8.830 379,287 +0.06(+0.71%)
Sep 09, 2004 8.700 8.792 8.608 8.767 436,280 +0.08(+0.93%)
Sep 08, 2004 8.718 8.776 8.637 8.687 427,563 -0.03(-0.36%)
Sep 07, 2004 8.523 8.765 8.510 8.718 588,263 +0.19(+2.18%)
Sep 03, 2004 8.499 8.617 8.499 8.532 443,656 +0.00(+0.00%)
Sep 02, 2004 8.291 8.566 8.291 8.532 481,875 +0.23(+2.72%)
Sep 01, 2004 8.080 8.456 8.078 8.306 1,116,628 +0.22(+2.77%)
Aug 31, 2004 8.467 8.521 7.884 8.083 2,123,068 -0.40(-4.70%)
Aug 30, 2004 8.467 8.557 8.432 8.481 432,257 -0.04(-0.50%)
Aug 27, 2004 8.519 8.566 8.479 8.523 553,173 +0.02(+0.26%)
Aug 26, 2004 8.687 8.687 8.380 8.501 729,965 -0.19(-2.14%)
Aug 25, 2004 8.575 8.705 8.458 8.687 505,790 +0.16(+1.84%)
Aug 24, 2004 8.546 8.584 8.490 8.530 637,881 +0.09(+1.06%)
Aug 23, 2004 8.441 8.561 8.425 8.441 569,042 +0.03(+0.35%)
Aug 20, 2004 8.324 8.501 8.324 8.411 588,934 +0.09(+1.05%)
Aug 19, 2004 8.333 8.403 8.203 8.324 766,620 -0.01(-0.16%)
Aug 18, 2004 8.356 8.470 8.271 8.338 1,203,124 -0.03(-0.35%)
Aug 17, 2004 8.165 8.389 8.161 8.367 1,264,811 +0.19(+2.33%)
Aug 16, 2004 8.033 8.221 8.015 8.177 585,581 +0.14(+1.78%)
Aug 13, 2004 8.007 8.078 7.946 8.033 547,585 +0.03(+0.36%)
Aug 12, 2004 8.188 8.188 7.955 8.004 532,834 -0.22(-2.72%)
Aug 11, 2004 8.347 8.347 8.123 8.228 1,091,819 -0.17(-2.08%)
Aug 10, 2004 8.109 8.438 8.109 8.403 1,087,125 +0.36(+4.45%)
Aug 09, 2004 8.011 8.067 7.942 8.045 1,139,202 +0.01(+0.17%)
Aug 06, 2004 8.145 8.145 7.975 8.031 1,724,113 -0.19(-2.34%)
Aug 05, 2004 8.501 8.501 8.165 8.224 1,154,623 -0.28(-3.26%)
Aug 04, 2004 8.635 8.635 8.322 8.501 975,596 -0.18(-2.06%)
Aug 03, 2004 8.769 8.837 8.680 8.680 875,243 -0.10(-1.10%)
Aug 02, 2004 8.682 8.828 8.633 8.776 1,029,908 +0.07(+0.82%)
Jul 30, 2004 8.702 8.740 8.637 8.705 902,957 -0.01(-0.10%)
Jul 29, 2004 8.546 8.790 8.447 8.713 1,257,659 +0.13(+1.56%)
Jul 28, 2004 8.165 8.709 8.116 8.579 2,397,979 +0.43(+5.21%)
Jul 27, 2004 7.998 8.181 7.998 8.154 1,135,178 +0.16(+1.96%)
Jul 26, 2004 7.998 8.161 7.953 7.998 1,361,812 +0.00(+0.00%)
Jul 23, 2004 8.219 8.219 7.966 7.998 1,531,675 -0.22(-2.72%)
Jul 22, 2004 7.886 8.322 7.631 8.221 5,375,728 +1.07(+14.99%)
Jul 21, 2004 7.425 7.454 7.145 7.150 708,956 -0.22(-2.98%)
Jul 20, 2004 7.233 7.376 7.230 7.369 711,861 +0.14(+1.92%)
Jul 19, 2004 7.335 7.335 7.203 7.230 642,798 -0.08(-1.13%)
Jul 16, 2004 7.414 7.420 7.306 7.313 719,460 -0.10(-1.36%)
Jul 15, 2004 7.458 7.479 7.385 7.414 510,484 -0.05(-0.72%)
Jul 14, 2004 7.420 7.555 7.376 7.467 534,846 +0.03(+0.39%)
Jul 13, 2004 7.382 7.452 7.335 7.438 346,655 +0.06(+0.88%)
Jul 12, 2004 7.427 7.429 7.288 7.373 498,191 -0.09(-1.14%)
Jul 09, 2004 7.405 7.492 7.373 7.458 487,686 +0.08(+1.03%)
Jul 08, 2004 7.479 7.479 7.313 7.382 757,456 -0.11(-1.52%)
Jul 07, 2004 7.472 7.530 7.450 7.497 606,367 +0.00(+0.03%)
Jul 06, 2004 7.552 7.552 7.284 7.494 816,908 -0.06(-0.77%)
Jul 02, 2004 7.720 7.720 7.521 7.552 579,546 -0.15(-1.89%)
Jul 01, 2004 7.635 7.709 7.606 7.698 1,291,632 +0.06(+0.82%)
Jun 30, 2004 7.508 7.662 7.331 7.635 1,197,536 +0.16(+2.16%)
Jun 29, 2004 7.394 7.537 7.394 7.474 480,534 +0.08(+1.09%)
Jun 28, 2004 7.467 7.483 7.358 7.394 622,236 -0.06(-0.75%)
Jun 25, 2004 7.438 7.461 7.378 7.450 1,033,037 -0.01(-0.15%)
Jun 24, 2004 7.114 7.497 7.112 7.461 1,716,737 +0.31(+4.35%)
Jun 23, 2004 6.982 7.170 6.890 7.150 645,480 +0.18(+2.60%)
Jun 22, 2004 7.007 7.011 6.801 6.969 879,266 -0.05(-0.76%)
Jun 21, 2004 7.069 7.080 7.004 7.022 657,997 -0.04(-0.60%)
Jun 18, 2004 6.901 7.098 6.901 7.065 948,776 +0.17(+2.53%)
Jun 17, 2004 6.935 6.977 6.783 6.890 1,017,839 -0.01(-0.13%)
Jun 16, 2004 6.756 6.957 6.691 6.899 1,594,704 +0.14(+2.12%)
Jun 15, 2004 6.532 6.756 6.532 6.756 822,719 +0.26(+3.99%)
Jun 14, 2004 6.680 6.714 6.497 6.497 853,563 -0.24(-3.55%)
Jun 10, 2004 6.707 6.778 6.669 6.736 799,922 +0.04(+0.67%)
Jun 09, 2004 6.823 6.868 6.682 6.691 1,162,446 -0.13(-1.97%)
Jun 08, 2004 6.801 6.852 6.711 6.825 904,075 +0.00(+0.00%)
Jun 07, 2004 6.711 6.846 6.702 6.825 754,774 +0.16(+2.35%)
Jun 04, 2004 6.667 6.700 6.559 6.669 1,212,064 +0.12(+1.78%)
Jun 03, 2004 6.568 6.662 6.488 6.552 1,027,449 -0.04(-0.68%)
Jun 02, 2004 6.519 6.689 6.452 6.597 1,326,722 +0.09(+1.44%)
Jun 01, 2004 6.593 6.593 6.371 6.503 2,024,726 -0.09(-1.42%)
May 28, 2004 6.564 6.633 6.427 6.597 1,298,560 +0.01(+0.10%)
May 27, 2004 6.443 6.613 6.438 6.590 2,169,781 +0.16(+2.51%)
May 26, 2004 6.550 6.555 6.333 6.429 1,399,137 -0.12(-1.84%)
May 25, 2004 6.309 6.557 6.293 6.550 3,290,208 +0.26(+4.09%)
May 24, 2004 6.342 6.412 6.268 6.293 1,797,869 -0.07(-1.12%)
May 21, 2004 6.420 6.470 6.291 6.365 1,581,964 -0.06(-0.87%)
May 20, 2004 6.476 6.550 6.403 6.420 796,793 -0.04(-0.66%)
May 19, 2004 6.499 6.700 6.434 6.463 1,493,456 -0.02(-0.38%)
May 18, 2004 6.557 6.568 6.414 6.488 1,266,376 +0.02(+0.31%)
May 17, 2004 6.577 6.606 6.398 6.467 929,107 -0.12(-1.83%)
May 14, 2004 6.671 6.734 6.537 6.588 1,225,027 -0.08(-1.14%)
May 13, 2004 6.651 6.754 6.586 6.664 1,435,568 -0.04(-0.63%)
May 12, 2004 6.801 6.807 6.483 6.707 1,587,104 -0.09(-1.38%)
May 11, 2004 6.734 6.821 6.644 6.801 1,557,602 +0.07(+1.00%)
May 10, 2004 6.991 6.991 6.582 6.734 1,935,324 -0.36(-5.11%)
May 07, 2004 7.248 7.291 7.027 7.096 1,162,223 -0.22(-2.97%)
May 06, 2004 7.331 7.340 7.060 7.313 1,136,743 -0.11(-1.45%)
May 05, 2004 7.550 7.552 7.320 7.420 1,098,971 -0.11(-1.43%)
May 04, 2004 7.499 7.651 7.353 7.528 938,495 +0.01(+0.09%)
May 03, 2004 7.382 7.590 7.353 7.521 1,086,678 +0.17(+2.34%)
Apr 30, 2004 7.454 7.490 7.297 7.349 860,268 -0.08(-1.11%)
Apr 29, 2004 7.584 7.774 7.405 7.432 991,242 -0.18(-2.41%)
Apr 28, 2004 7.966 7.966 7.584 7.615 1,451,437 -0.35(-4.41%)
Apr 27, 2004 8.013 8.132 7.942 7.966 1,652,815 -0.15(-1.79%)
Apr 26, 2004 8.411 8.438 8.107 8.112 1,384,162 -0.28(-3.31%)
Apr 23, 2004 8.300 8.434 8.156 8.389 1,397,349 +0.14(+1.65%)
Apr 22, 2004 8.054 8.508 8.054 8.253 2,412,730 -0.18(-2.15%)
Apr 21, 2004 8.315 8.434 8.219 8.434 914,133 +0.12(+1.48%)
Apr 20, 2004 8.501 8.613 8.311 8.311 935,813 -0.21(-2.42%)
Apr 19, 2004 8.434 8.586 8.360 8.517 889,324 +0.08(+0.98%)
Apr 16, 2004 8.132 8.604 8.125 8.434 989,007 +0.37(+4.58%)
Apr 15, 2004 8.177 8.201 8.004 8.065 1,012,251 -0.11(-1.37%)
Apr 14, 2004 8.277 8.356 8.076 8.177 893,794 -0.18(-2.14%)
Apr 13, 2004 8.501 8.519 8.224 8.356 598,321 -0.16(-1.92%)
Apr 12, 2004 8.382 8.557 8.333 8.519 1,093,607 +0.12(+1.47%)
Apr 08, 2004 8.532 8.532 8.295 8.396 781,371 -0.08(-0.95%)
Apr 07, 2004 8.501 8.546 8.313 8.476 1,125,791 -0.10(-1.15%)
Apr 06, 2004 8.611 8.693 8.523 8.575 883,512 -0.11(-1.21%)
Apr 05, 2004 8.649 8.700 8.613 8.680 673,642 +0.03(+0.36%)
Apr 02, 2004 8.389 8.769 8.389 8.649 1,440,933 +0.30(+3.65%)
Apr 01, 2004 8.268 8.364 8.268 8.344 554,290 +0.07(+0.89%)
Mar 31, 2004 8.389 8.389 8.112 8.271 731,529 -0.14(-1.68%)
Mar 30, 2004 8.230 8.490 8.224 8.411 941,624 +0.18(+2.23%)
Mar 29, 2004 7.977 8.291 7.977 8.228 869,879 +0.33(+4.16%)
Mar 26, 2004 7.763 7.991 7.702 7.899 1,210,946 +0.13(+1.61%)
Mar 25, 2004 7.649 7.794 7.606 7.774 864,068 +0.17(+2.30%)
Mar 24, 2004 7.687 7.687 7.557 7.599 1,134,061 -0.10(-1.31%)
Mar 23, 2004 7.684 7.731 7.617 7.700 1,120,651 +0.02(+0.29%)
Mar 22, 2004 7.930 7.930 7.640 7.678 838,588 -0.25(-3.19%)
Mar 19, 2004 7.937 8.009 7.852 7.930 849,316 +0.04(+0.48%)
Mar 18, 2004 7.919 7.989 7.870 7.892 872,337 -0.03(-0.42%)
Mar 17, 2004 7.957 8.009 7.843 7.926 1,150,377 -0.03(-0.39%)
Mar 16, 2004 7.875 8.018 7.866 7.957 654,644 +0.10(+1.28%)
Mar 15, 2004 8.056 8.134 7.852 7.857 620,224 -0.20(-2.47%)
Mar 12, 2004 7.897 8.134 7.895 8.056 778,018 +0.21(+2.74%)
Mar 11, 2004 7.760 8.047 7.613 7.841 1,206,029 +0.08(+1.04%)
Mar 10, 2004 8.051 8.105 7.716 7.760 1,372,093 -0.27(-3.34%)
Mar 09, 2004 8.320 8.367 8.027 8.029 728,624 -0.27(-3.24%)
Mar 08, 2004 8.356 8.416 8.212 8.297 1,176,080 -0.04(-0.43%)
Mar 05, 2004 8.405 8.548 8.311 8.333 954,363 -0.12(-1.38%)
Mar 04, 2004 8.255 8.494 8.255 8.450 1,339,015 +0.18(+2.19%)
Mar 03, 2004 8.154 8.286 8.132 8.268 948,776 +0.10(+1.26%)
Mar 02, 2004 8.165 8.255 8.132 8.165 970,903 -0.00(-0.03%)
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.