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

Terex Corp (NY: TEX )

56.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2005 9.633 9.789 9.599 9.684 763,248 +0.06(+0.65%)
Mar 30, 2005 9.626 9.735 9.588 9.621 1,435,060 -0.00(-0.05%)
Mar 29, 2005 10.18 10.25 9.570 9.626 1,613,017 -0.59(-5.82%)
Mar 28, 2005 10.34 10.35 10.21 10.22 925,109 -0.08(-0.76%)
Mar 24, 2005 10.32 10.40 10.27 10.30 539,237 +0.03(+0.33%)
Mar 23, 2005 10.43 10.49 10.27 10.27 1,410,467 -0.25(-2.36%)
Mar 22, 2005 10.52 10.62 10.49 10.51 830,988 -0.02(-0.15%)
Mar 21, 2005 10.57 10.60 10.46 10.53 530,294 -0.04(-0.38%)
Mar 18, 2005 10.67 10.68 10.50 10.57 1,207,918 -0.00(-0.04%)
Mar 17, 2005 10.64 10.67 10.50 10.57 598,258 -0.03(-0.27%)
Mar 16, 2005 10.59 10.70 10.56 10.60 802,596 -0.02(-0.19%)
Mar 15, 2005 10.57 10.80 10.53 10.62 868,100 +0.03(+0.25%)
Mar 14, 2005 10.56 10.68 10.55 10.60 474,627 +0.01(+0.06%)
Mar 11, 2005 10.46 10.65 10.41 10.59 696,403 +0.08(+0.74%)
Mar 10, 2005 10.65 10.67 10.45 10.51 1,002,909 -0.14(-1.30%)
Mar 09, 2005 10.80 10.83 10.60 10.65 927,121 -0.15(-1.41%)
Mar 08, 2005 10.85 10.87 10.68 10.80 1,052,764 -0.04(-0.41%)
Mar 07, 2005 10.84 10.96 10.78 10.85 1,577,023 -0.04(-0.35%)
Mar 04, 2005 10.39 10.92 10.27 10.88 2,601,842 +0.53(+5.12%)
Mar 03, 2005 10.19 10.47 10.15 10.36 1,360,613 +0.23(+2.30%)
Mar 02, 2005 10.17 10.19 10.05 10.12 773,309 -0.13(-1.22%)
Mar 01, 2005 10.09 10.27 10.04 10.25 1,005,369 +0.14(+1.37%)
Feb 28, 2005 10.29 10.33 10.04 10.11 1,315,229 -0.09(-0.86%)
Feb 25, 2005 9.885 10.21 9.827 10.20 1,999,336 +0.49(+5.05%)
Feb 24, 2005 9.281 9.814 9.203 9.706 2,077,807 +0.42(+4.58%)
Feb 23, 2005 9.147 9.319 9.141 9.281 926,227 +0.15(+1.69%)
Feb 22, 2005 9.226 9.228 8.988 9.127 836,130 -0.13(-1.43%)
Feb 18, 2005 9.304 9.315 9.125 9.259 719,430 -0.02(-0.24%)
Feb 17, 2005 9.326 9.416 9.196 9.281 649,231 -0.08(-0.81%)
Feb 16, 2005 9.161 9.438 9.047 9.357 953,725 +0.20(+2.17%)
Feb 15, 2005 9.228 9.266 9.120 9.158 1,381,851 -0.12(-1.33%)
Feb 14, 2005 9.281 9.293 9.156 9.281 955,290 -0.02(-0.24%)
Feb 11, 2005 9.286 9.311 9.103 9.304 723,007 -0.03(-0.29%)
Feb 10, 2005 9.364 9.418 9.179 9.331 1,286,836 -0.02(-0.17%)
Feb 09, 2005 9.302 9.393 9.248 9.346 1,444,449 +0.07(+0.72%)
Feb 08, 2005 9.170 9.299 9.080 9.279 1,180,867 +0.11(+1.17%)
Feb 07, 2005 9.047 9.179 9.038 9.172 1,102,172 +0.14(+1.59%)
Feb 04, 2005 9.085 9.170 9.004 9.029 921,756 -0.03(-0.37%)
Feb 03, 2005 9.049 9.125 8.877 9.062 2,611,008 +0.15(+1.71%)
Feb 02, 2005 9.393 9.393 8.418 8.910 11,188,952 -0.68(-7.07%)
Feb 01, 2005 9.617 9.662 9.541 9.588 740,445 -0.04(-0.42%)
Jan 31, 2005 9.617 9.653 9.478 9.628 898,058 +0.15(+1.53%)
Jan 28, 2005 9.527 9.592 9.416 9.483 552,427 -0.04(-0.47%)
Jan 27, 2005 9.595 9.626 9.259 9.527 745,810 -0.15(-1.50%)
Jan 26, 2005 9.527 9.738 9.527 9.673 590,880 +0.16(+1.69%)
Jan 25, 2005 9.230 9.675 9.230 9.512 603,847 +0.07(+0.73%)
Jan 24, 2005 9.586 9.682 9.429 9.442 674,270 -0.15(-1.54%)
Jan 21, 2005 9.671 9.726 9.489 9.590 709,817 -0.07(-0.74%)
Jan 20, 2005 9.823 9.823 9.655 9.662 688,131 -0.16(-1.62%)
Jan 19, 2005 9.845 9.919 9.756 9.820 859,381 -0.07(-0.70%)
Jan 18, 2005 9.955 10.02 9.838 9.890 862,735 -0.06(-0.65%)
Jan 14, 2005 9.769 9.970 9.709 9.955 974,293 +0.19(+1.90%)
Jan 13, 2005 9.818 9.948 9.711 9.769 703,780 -0.09(-0.88%)
Jan 12, 2005 9.861 9.930 9.709 9.856 818,469 +0.02(+0.20%)
Jan 11, 2005 9.894 10.01 9.675 9.836 1,315,453 -0.04(-0.41%)
Jan 10, 2005 9.903 10.05 9.876 9.876 1,255,984 -0.04(-0.41%)
Jan 07, 2005 10.03 10.03 9.917 9.917 856,922 -0.11(-1.11%)
Jan 06, 2005 10.06 10.10 10.02 10.03 1,735,977 +0.11(+1.10%)
Jan 05, 2005 10.04 10.16 9.908 9.919 1,614,582 -0.07(-0.72%)
Jan 04, 2005 10.36 10.39 9.798 9.990 1,420,304 -0.25(-2.43%)
Jan 03, 2005 10.80 10.88 10.15 10.24 1,738,213 -0.42(-3.92%)
Dec 31, 2004 10.74 10.79 10.63 10.66 610,554 +0.05(+0.51%)
Dec 30, 2004 10.52 10.63 10.47 10.60 378,494 +0.10(+0.98%)
Dec 29, 2004 10.63 10.63 10.44 10.50 871,230 -0.13(-1.22%)
Dec 28, 2004 10.20 10.68 10.20 10.63 1,025,713 +0.47(+4.65%)
Dec 27, 2004 10.29 10.38 10.13 10.16 420,971 -0.06(-0.61%)
Dec 23, 2004 10.33 10.35 10.15 10.22 507,938 -0.08(-0.80%)
Dec 22, 2004 10.37 10.47 10.26 10.30 611,225 -0.11(-1.03%)
Dec 21, 2004 10.29 10.47 10.25 10.41 417,171 +0.12(+1.13%)
Dec 20, 2004 10.35 10.47 10.18 10.29 384,307 -0.04(-0.37%)
Dec 17, 2004 10.23 10.39 10.21 10.33 821,822 +0.04(+0.43%)
Dec 16, 2004 10.38 10.44 10.24 10.29 732,173 -0.11(-1.03%)
Dec 15, 2004 10.22 10.40 10.22 10.40 591,775 +0.17(+1.71%)
Dec 14, 2004 10.25 10.33 10.08 10.22 683,212 -0.09(-0.87%)
Dec 13, 2004 10.17 10.31 9.981 10.31 707,581 +0.09(+0.90%)
Dec 10, 2004 10.04 10.25 9.984 10.22 505,255 +0.18(+1.76%)
Dec 09, 2004 10.02 10.04 9.896 10.04 805,949 +0.01(+0.13%)
Dec 08, 2004 10.04 10.05 9.930 10.03 549,521 -0.02(-0.18%)
Dec 07, 2004 10.12 10.18 9.999 10.05 583,279 -0.06(-0.62%)
Dec 06, 2004 10.30 10.30 10.11 10.11 828,753 -0.17(-1.70%)
Dec 03, 2004 10.32 10.33 10.22 10.28 712,946 -0.04(-0.43%)
Dec 02, 2004 10.48 10.48 10.30 10.33 902,306 -0.22(-2.06%)
Dec 01, 2004 10.27 10.55 10.27 10.55 883,750 +0.29(+2.86%)
Nov 30, 2004 10.11 10.37 10.06 10.25 1,226,698 +0.14(+1.37%)
Nov 29, 2004 10.15 10.16 9.968 10.11 521,575 -0.01(-0.13%)
Nov 26, 2004 10.11 10.18 10.11 10.13 126,537 +0.03(+0.29%)
Nov 24, 2004 10.07 10.16 10.02 10.10 678,518 -0.00(-0.02%)
Nov 23, 2004 9.955 10.10 9.863 10.10 1,504,141 +0.17(+1.73%)
Nov 22, 2004 9.592 9.930 9.574 9.928 796,560 +0.39(+4.10%)
Nov 19, 2004 9.863 9.863 9.480 9.536 630,228 -0.33(-3.31%)
Nov 18, 2004 9.841 9.908 9.619 9.863 993,073 +0.10(+0.98%)
Nov 17, 2004 9.422 9.805 9.416 9.767 1,078,698 +0.36(+3.83%)
Nov 16, 2004 9.460 9.489 9.286 9.407 565,394 -0.09(-0.99%)
Nov 15, 2004 9.357 9.608 9.357 9.501 625,309 +0.15(+1.63%)
Nov 12, 2004 9.349 9.400 9.199 9.349 712,052 -0.00(-0.05%)
Nov 11, 2004 9.226 9.364 9.118 9.353 806,396 +0.12(+1.26%)
Nov 10, 2004 9.304 9.349 9.145 9.237 932,487 -0.07(-0.72%)
Nov 09, 2004 9.071 9.349 8.897 9.304 1,887,330 +0.23(+2.56%)
Nov 08, 2004 9.174 9.208 9.056 9.071 1,009,840 -0.10(-1.10%)
Nov 05, 2004 9.170 9.304 9.091 9.172 639,617 +0.00(+0.02%)
Nov 04, 2004 9.105 9.257 9.031 9.170 1,150,015 +0.02(+0.22%)
Nov 03, 2004 8.830 9.203 8.830 9.149 1,682,992 +0.44(+5.03%)
Nov 02, 2004 8.530 8.874 8.530 8.711 1,858,043 +0.18(+2.12%)
Nov 01, 2004 8.499 8.626 8.472 8.530 1,248,830 +0.03(+0.37%)
Oct 29, 2004 8.364 8.499 8.244 8.499 1,911,028 +0.13(+1.60%)
Oct 28, 2004 8.711 8.713 7.313 8.364 9,203,029 -0.63(-6.97%)
Oct 27, 2004 8.924 9.116 8.845 8.991 1,431,259 +0.06(+0.63%)
Oct 26, 2004 9.087 9.136 8.906 8.935 1,207,695 -0.12(-1.31%)
Oct 25, 2004 9.024 9.134 8.977 9.053 639,170 +0.02(+0.20%)
Oct 22, 2004 9.174 9.201 8.955 9.035 816,904 -0.16(-1.75%)
Oct 21, 2004 9.013 9.281 8.823 9.196 1,310,534 +0.21(+2.29%)
Oct 20, 2004 9.002 9.056 8.852 8.991 966,245 -0.01(-0.12%)
Oct 19, 2004 9.393 9.521 8.962 9.002 1,058,354 -0.32(-3.48%)
Oct 18, 2004 9.315 9.362 9.111 9.326 621,061 +0.00(+0.02%)
Oct 15, 2004 8.991 9.389 8.959 9.324 1,096,359 +0.36(+3.97%)
Oct 14, 2004 9.047 9.127 8.910 8.968 972,952 -0.08(-0.87%)
Oct 13, 2004 9.563 9.574 8.897 9.047 1,340,268 -0.53(-5.53%)
Oct 12, 2004 9.420 9.595 9.255 9.577 896,716 +0.13(+1.42%)
Oct 11, 2004 9.442 9.523 9.355 9.442 611,672 -0.01(-0.12%)
Oct 08, 2004 9.695 9.765 9.427 9.454 695,508 -0.23(-2.42%)
Oct 07, 2004 9.905 9.905 9.644 9.688 674,717 -0.23(-2.32%)
Oct 06, 2004 9.796 9.921 9.740 9.919 990,390 +0.12(+1.26%)
Oct 05, 2004 9.688 9.796 9.617 9.796 1,231,392 +0.11(+1.11%)
Oct 04, 2004 9.800 9.917 9.648 9.688 1,315,676 -0.06(-0.64%)
Oct 01, 2004 9.711 9.769 9.650 9.751 1,021,242 +0.04(+0.46%)
Sep 30, 2004 9.773 9.823 9.633 9.706 1,019,006 -0.07(-0.71%)
Sep 29, 2004 9.384 9.794 9.317 9.776 2,476,646 +0.39(+4.17%)
Sep 28, 2004 9.033 9.393 8.991 9.384 2,307,408 +0.36(+3.94%)
Sep 27, 2004 9.065 9.091 9.004 9.029 909,683 -0.05(-0.54%)
Sep 24, 2004 9.114 9.192 9.024 9.078 1,676,062 -0.04(-0.39%)
Sep 23, 2004 8.678 9.123 8.655 9.114 1,637,162 +0.45(+5.19%)
Sep 22, 2004 8.890 8.890 8.649 8.664 558,463 -0.24(-2.71%)
Sep 21, 2004 8.834 8.944 8.805 8.906 672,481 +0.08(+0.96%)
Sep 20, 2004 8.946 8.948 8.767 8.821 790,076 -0.14(-1.52%)
Sep 17, 2004 8.919 9.029 8.908 8.957 1,378,945 +0.04(+0.43%)
Sep 16, 2004 8.857 8.988 8.825 8.919 733,067 +0.05(+0.55%)
Sep 15, 2004 8.834 8.879 8.700 8.870 498,101 +0.04(+0.43%)
Sep 14, 2004 8.778 8.852 8.669 8.832 495,865 +0.04(+0.46%)
Sep 13, 2004 8.812 8.926 8.738 8.792 553,098 -0.04(-0.41%)
Sep 10, 2004 8.742 8.839 8.619 8.827 379,388 +0.06(+0.71%)
Sep 09, 2004 8.698 8.789 8.606 8.765 436,397 +0.08(+0.93%)
Sep 08, 2004 8.716 8.774 8.635 8.684 427,678 -0.03(-0.36%)
Sep 07, 2004 8.521 8.763 8.508 8.716 588,421 +0.19(+2.18%)
Sep 03, 2004 8.496 8.615 8.496 8.530 443,775 +0.00(+0.00%)
Sep 02, 2004 8.288 8.564 8.288 8.530 482,004 +0.23(+2.72%)
Sep 01, 2004 8.078 8.454 8.076 8.304 1,116,927 +0.22(+2.77%)
Aug 31, 2004 8.465 8.519 7.881 8.080 2,123,638 -0.40(-4.70%)
Aug 30, 2004 8.465 8.555 8.429 8.479 432,373 -0.04(-0.50%)
Aug 27, 2004 8.517 8.564 8.476 8.521 553,321 +0.02(+0.26%)
Aug 26, 2004 8.684 8.684 8.378 8.499 730,161 -0.19(-2.14%)
Aug 25, 2004 8.572 8.702 8.456 8.684 505,926 +0.16(+1.84%)
Aug 24, 2004 8.543 8.581 8.487 8.528 638,052 +0.09(+1.06%)
Aug 23, 2004 8.438 8.559 8.423 8.438 569,195 +0.03(+0.35%)
Aug 20, 2004 8.322 8.499 8.322 8.409 589,092 +0.09(+1.05%)
Aug 19, 2004 8.331 8.400 8.201 8.322 766,825 -0.01(-0.16%)
Aug 18, 2004 8.353 8.467 8.268 8.335 1,203,447 -0.03(-0.35%)
Aug 17, 2004 8.163 8.387 8.159 8.364 1,265,151 +0.19(+2.33%)
Aug 16, 2004 8.031 8.219 8.013 8.174 585,738 +0.14(+1.78%)
Aug 13, 2004 8.004 8.076 7.944 8.031 547,732 +0.03(+0.36%)
Aug 12, 2004 8.186 8.186 7.953 8.002 532,977 -0.22(-2.72%)
Aug 11, 2004 8.344 8.344 8.121 8.226 1,092,112 -0.17(-2.08%)
Aug 10, 2004 8.107 8.436 8.107 8.400 1,087,417 +0.36(+4.45%)
Aug 09, 2004 8.009 8.065 7.940 8.042 1,139,507 +0.01(+0.17%)
Aug 06, 2004 8.143 8.143 7.973 8.029 1,724,575 -0.19(-2.34%)
Aug 05, 2004 8.499 8.499 8.163 8.221 1,154,933 -0.28(-3.26%)
Aug 04, 2004 8.633 8.633 8.320 8.499 975,858 -0.18(-2.06%)
Aug 03, 2004 8.767 8.834 8.678 8.678 875,478 -0.10(-1.10%)
Aug 02, 2004 8.680 8.825 8.631 8.774 1,030,184 +0.07(+0.82%)
Jul 30, 2004 8.700 8.738 8.635 8.702 903,200 -0.01(-0.10%)
Jul 29, 2004 8.543 8.787 8.445 8.711 1,257,997 +0.13(+1.56%)
Jul 28, 2004 8.163 8.707 8.114 8.577 2,398,622 +0.42(+5.21%)
Jul 27, 2004 7.995 8.179 7.995 8.152 1,135,483 +0.16(+1.96%)
Jul 26, 2004 7.995 8.159 7.951 7.995 1,362,178 +0.00(+0.00%)
Jul 23, 2004 8.217 8.217 7.964 7.995 1,532,086 -0.22(-2.72%)
Jul 22, 2004 7.884 8.320 7.629 8.219 5,377,171 +1.07(+14.99%)
Jul 21, 2004 7.423 7.452 7.143 7.148 709,146 -0.22(-2.98%)
Jul 20, 2004 7.231 7.374 7.228 7.367 712,052 +0.14(+1.92%)
Jul 19, 2004 7.333 7.333 7.202 7.228 642,971 -0.08(-1.13%)
Jul 16, 2004 7.412 7.418 7.304 7.311 719,653 -0.10(-1.36%)
Jul 15, 2004 7.456 7.477 7.383 7.412 510,621 -0.05(-0.72%)
Jul 14, 2004 7.418 7.553 7.374 7.465 534,989 +0.03(+0.39%)
Jul 13, 2004 7.380 7.450 7.333 7.436 346,748 +0.06(+0.88%)
Jul 12, 2004 7.425 7.427 7.286 7.371 498,325 -0.08(-1.14%)
Jul 09, 2004 7.403 7.490 7.371 7.456 487,817 +0.08(+1.03%)
Jul 08, 2004 7.477 7.477 7.311 7.380 757,659 -0.11(-1.52%)
Jul 07, 2004 7.470 7.528 7.448 7.494 606,530 +0.00(+0.03%)
Jul 06, 2004 7.550 7.550 7.282 7.492 817,127 -0.06(-0.77%)
Jul 02, 2004 7.718 7.718 7.519 7.550 579,702 -0.15(-1.89%)
Jul 01, 2004 7.633 7.707 7.604 7.696 1,291,978 +0.06(+0.82%)
Jun 30, 2004 7.506 7.660 7.329 7.633 1,197,858 +0.16(+2.16%)
Jun 29, 2004 7.392 7.535 7.392 7.472 480,663 +0.08(+1.09%)
Jun 28, 2004 7.465 7.481 7.356 7.392 622,403 -0.06(-0.75%)
Jun 25, 2004 7.436 7.459 7.376 7.448 1,033,314 -0.01(-0.15%)
Jun 24, 2004 7.112 7.494 7.110 7.459 1,717,198 +0.31(+4.35%)
Jun 23, 2004 6.980 7.168 6.888 7.148 645,654 +0.18(+2.60%)
Jun 22, 2004 7.005 7.009 6.799 6.967 879,502 -0.05(-0.76%)
Jun 21, 2004 7.067 7.079 7.002 7.020 658,173 -0.04(-0.60%)
Jun 18, 2004 6.900 7.096 6.900 7.063 949,030 +0.17(+2.53%)
Jun 17, 2004 6.933 6.976 6.781 6.888 1,018,112 -0.01(-0.13%)
Jun 16, 2004 6.754 6.955 6.689 6.897 1,595,132 +0.14(+2.12%)
Jun 15, 2004 6.531 6.754 6.531 6.754 822,940 +0.26(+3.99%)
Jun 14, 2004 6.678 6.712 6.495 6.495 853,792 -0.24(-3.55%)
Jun 10, 2004 6.705 6.777 6.667 6.734 800,137 +0.04(+0.67%)
Jun 09, 2004 6.821 6.866 6.680 6.689 1,162,758 -0.13(-1.97%)
Jun 08, 2004 6.799 6.850 6.709 6.824 904,318 +0.00(+0.00%)
Jun 07, 2004 6.709 6.844 6.701 6.824 754,977 +0.16(+2.35%)
Jun 04, 2004 6.665 6.698 6.557 6.667 1,212,389 +0.12(+1.78%)
Jun 03, 2004 6.566 6.660 6.486 6.551 1,027,725 -0.04(-0.68%)
Jun 02, 2004 6.517 6.687 6.450 6.595 1,327,078 +0.09(+1.44%)
Jun 01, 2004 6.591 6.591 6.370 6.501 2,025,270 -0.09(-1.42%)
May 28, 2004 6.562 6.631 6.425 6.595 1,298,909 +0.01(+0.10%)
May 27, 2004 6.441 6.611 6.437 6.589 2,170,363 +0.16(+2.51%)
May 26, 2004 6.548 6.553 6.332 6.428 1,399,513 -0.12(-1.84%)
May 25, 2004 6.307 6.555 6.291 6.548 3,291,091 +0.26(+4.09%)
May 24, 2004 6.340 6.410 6.267 6.291 1,798,352 -0.07(-1.12%)
May 21, 2004 6.419 6.468 6.289 6.363 1,582,388 -0.06(-0.87%)
May 20, 2004 6.475 6.548 6.401 6.419 797,007 -0.04(-0.66%)
May 19, 2004 6.497 6.698 6.432 6.461 1,493,857 -0.02(-0.38%)
May 18, 2004 6.555 6.566 6.412 6.486 1,266,716 +0.02(+0.31%)
May 17, 2004 6.575 6.604 6.396 6.466 929,357 -0.12(-1.83%)
May 14, 2004 6.669 6.732 6.535 6.586 1,225,356 -0.08(-1.14%)
May 13, 2004 6.649 6.752 6.584 6.663 1,435,954 -0.04(-0.63%)
May 12, 2004 6.799 6.806 6.481 6.705 1,587,530 -0.09(-1.38%)
May 11, 2004 6.732 6.819 6.642 6.799 1,558,020 +0.07(+1.00%)
May 10, 2004 6.989 6.989 6.580 6.732 1,935,844 -0.36(-5.11%)
May 07, 2004 7.246 7.289 7.025 7.094 1,162,535 -0.22(-2.97%)
May 06, 2004 7.329 7.338 7.058 7.311 1,137,048 -0.11(-1.45%)
May 05, 2004 7.548 7.550 7.318 7.418 1,099,266 -0.11(-1.43%)
May 04, 2004 7.497 7.649 7.351 7.526 938,747 +0.01(+0.09%)
May 03, 2004 7.380 7.588 7.351 7.519 1,086,970 +0.17(+2.34%)
Apr 30, 2004 7.452 7.488 7.295 7.347 860,499 -0.08(-1.11%)
Apr 29, 2004 7.582 7.772 7.403 7.430 991,508 -0.18(-2.41%)
Apr 28, 2004 7.964 7.964 7.582 7.613 1,451,827 -0.35(-4.41%)
Apr 27, 2004 8.011 8.130 7.940 7.964 1,653,258 -0.15(-1.79%)
Apr 26, 2004 8.409 8.436 8.105 8.110 1,384,534 -0.28(-3.31%)
Apr 23, 2004 8.297 8.432 8.154 8.387 1,397,724 +0.14(+1.65%)
Apr 22, 2004 8.051 8.505 8.051 8.250 2,413,377 -0.18(-2.15%)
Apr 21, 2004 8.313 8.432 8.217 8.432 914,378 +0.12(+1.48%)
Apr 20, 2004 8.499 8.610 8.309 8.309 936,064 -0.21(-2.42%)
Apr 19, 2004 8.432 8.584 8.358 8.514 889,562 +0.08(+0.98%)
Apr 16, 2004 8.130 8.602 8.123 8.432 989,272 +0.37(+4.58%)
Apr 15, 2004 8.174 8.199 8.002 8.063 1,012,523 -0.11(-1.37%)
Apr 14, 2004 8.275 8.353 8.074 8.174 894,034 -0.18(-2.14%)
Apr 13, 2004 8.499 8.517 8.221 8.353 598,481 -0.16(-1.92%)
Apr 12, 2004 8.380 8.555 8.331 8.517 1,093,900 +0.12(+1.47%)
Apr 08, 2004 8.530 8.530 8.293 8.394 781,581 -0.08(-0.95%)
Apr 07, 2004 8.499 8.543 8.311 8.474 1,126,094 -0.10(-1.15%)
Apr 06, 2004 8.608 8.691 8.521 8.572 883,750 -0.11(-1.21%)
Apr 05, 2004 8.646 8.698 8.610 8.678 673,823 +0.03(+0.36%)
Apr 02, 2004 8.387 8.767 8.387 8.646 1,441,319 +0.30(+3.65%)
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.