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 (%)
Mar 31, 2003 2.812 2.812 2.685 2.765 379,510 -0.06(-2.06%)
Mar 28, 2003 2.805 2.886 2.774 2.823 286,756 +0.02(+0.56%)
Mar 27, 2003 2.808 2.837 2.763 2.808 248,089 -0.01(-0.24%)
Mar 26, 2003 2.872 2.872 2.796 2.814 224,845 -0.07(-2.40%)
Mar 25, 2003 2.808 2.899 2.774 2.884 395,826 +0.08(+2.79%)
Mar 24, 2003 2.953 2.953 2.767 2.805 590,722 -0.19(-6.42%)
Mar 21, 2003 2.886 3.004 2.830 2.998 780,477 +0.20(+7.03%)
Mar 20, 2003 2.743 2.823 2.687 2.801 435,610 +0.04(+1.46%)
Mar 19, 2003 2.693 2.767 2.689 2.761 295,249 +0.07(+2.75%)
Mar 18, 2003 2.662 2.714 2.662 2.687 508,472 +0.01(+0.25%)
Mar 17, 2003 2.566 2.680 2.550 2.680 613,519 +0.12(+4.54%)
Mar 14, 2003 2.640 2.658 2.550 2.564 517,859 -0.06(-2.47%)
Mar 13, 2003 2.528 2.653 2.526 2.629 500,426 +0.13(+5.19%)
Mar 12, 2003 2.528 2.528 2.443 2.499 302,848 -0.04(-1.41%)
Mar 11, 2003 2.584 2.613 2.517 2.535 363,865 -0.08(-3.16%)
Mar 10, 2003 2.660 2.660 2.593 2.617 347,325 -0.04(-1.52%)
Mar 07, 2003 2.555 2.676 2.555 2.658 288,097 +0.08(+3.13%)
Mar 06, 2003 2.606 2.615 2.559 2.577 498,861 -0.04(-1.54%)
Mar 05, 2003 2.629 2.629 2.570 2.617 621,342 -0.04(-1.68%)
Mar 04, 2003 2.620 2.682 2.564 2.662 546,691 +0.02(+0.76%)
Mar 03, 2003 2.725 2.731 2.631 2.642 507,131 -0.06(-2.24%)
Feb 28, 2003 2.723 2.729 2.599 2.702 476,064 -0.02(-0.58%)
Feb 27, 2003 2.624 2.723 2.597 2.718 538,198 +0.13(+4.92%)
Feb 26, 2003 2.624 2.687 2.588 2.591 717,225 -0.05(-1.78%)
Feb 25, 2003 2.579 2.685 2.573 2.638 669,395 +0.05(+1.90%)
Feb 24, 2003 2.586 2.597 2.550 2.588 612,402 +0.01(+0.43%)
Feb 21, 2003 2.530 2.604 2.483 2.577 542,892 +0.08(+3.23%)
Feb 20, 2003 2.472 2.526 2.438 2.497 553,620 +0.01(+0.54%)
Feb 19, 2003 2.506 2.521 2.438 2.483 377,498 -0.02(-0.80%)
Feb 18, 2003 2.535 2.539 2.479 2.503 340,173 -0.02(-0.97%)
Feb 14, 2003 2.452 2.539 2.436 2.528 396,496 +0.08(+3.20%)
Feb 13, 2003 2.461 2.483 2.380 2.450 415,718 -0.03(-1.08%)
Feb 12, 2003 2.561 2.582 2.468 2.476 484,110 -0.10(-3.74%)
Feb 11, 2003 2.454 2.573 2.450 2.573 731,529 +0.12(+5.02%)
Feb 10, 2003 2.470 2.470 2.396 2.450 462,877 -0.04(-1.44%)
Feb 07, 2003 2.530 2.532 2.463 2.485 526,129 -0.05(-1.86%)
Feb 06, 2003 2.593 2.606 2.528 2.532 572,841 -0.06(-2.50%)
Feb 05, 2003 2.544 2.626 2.528 2.597 703,368 +0.07(+2.65%)
Feb 04, 2003 2.557 2.557 2.483 2.530 396,049 -0.03(-1.31%)
Feb 03, 2003 2.523 2.595 2.523 2.564 500,649 +0.04(+1.51%)
Jan 31, 2003 2.445 2.606 2.427 2.526 639,893 +0.08(+3.39%)
Jan 30, 2003 2.497 2.512 2.423 2.443 326,763 -0.05(-2.06%)
Jan 29, 2003 2.497 2.514 2.394 2.494 557,867 -0.04(-1.41%)
Jan 28, 2003 2.599 2.617 2.506 2.530 1,014,486 -0.07(-2.67%)
Jan 27, 2003 2.559 2.655 2.508 2.599 1,160,434 +0.02(+0.87%)
Jan 24, 2003 2.293 2.620 2.291 2.577 3,177,115 +0.41(+18.76%)
Jan 23, 2003 2.170 2.181 2.125 2.170 911,674 +0.00(+0.00%)
Jan 22, 2003 2.259 2.259 2.127 2.170 1,166,022 -0.07(-3.00%)
Jan 21, 2003 2.331 2.331 2.210 2.237 607,932 -0.06(-2.72%)
Jan 17, 2003 2.382 2.382 2.293 2.300 380,628 -0.10(-4.19%)
Jan 16, 2003 2.407 2.461 2.382 2.400 392,026 -0.00(-0.19%)
Jan 15, 2003 2.490 2.490 2.360 2.405 547,362 -0.08(-3.33%)
Jan 14, 2003 2.506 2.510 2.432 2.488 501,096 -0.03(-1.07%)
Jan 13, 2003 2.555 2.570 2.497 2.514 702,027 -0.04(-1.58%)
Jan 10, 2003 2.579 2.582 2.483 2.555 518,977 -0.01(-0.35%)
Jan 09, 2003 2.573 2.622 2.532 2.564 591,839 +0.01(+0.53%)
Jan 08, 2003 2.658 2.658 2.550 2.550 609,049 -0.06(-2.40%)
Jan 07, 2003 2.617 2.658 2.595 2.613 1,302,360 +0.03(+1.13%)
Jan 06, 2003 2.494 2.682 2.494 2.584 940,506 +0.10(+3.87%)
Jan 03, 2003 2.557 2.557 2.470 2.488 438,292 -0.04(-1.42%)
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.