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 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%)
May 03, 2004 7.358 7.565 7.329 7.496 1,090,337 +0.17(+2.34%)
Apr 30, 2004 7.429 7.465 7.273 7.324 863,165 -0.08(-1.11%)
Apr 29, 2004 7.558 7.748 7.380 7.407 994,580 -0.18(-2.41%)
Apr 28, 2004 7.940 7.940 7.558 7.590 1,456,325 -0.35(-4.41%)
Apr 27, 2004 7.986 8.105 7.915 7.940 1,658,381 -0.14(-1.79%)
Apr 26, 2004 8.383 8.410 8.080 8.084 1,388,824 -0.28(-3.31%)
Apr 23, 2004 8.272 8.406 8.129 8.361 1,402,055 +0.14(+1.65%)
Apr 22, 2004 8.027 8.479 8.027 8.225 2,420,855 -0.18(-2.15%)
Apr 21, 2004 8.287 8.406 8.191 8.406 917,211 +0.12(+1.48%)
Apr 20, 2004 8.472 8.584 8.283 8.283 938,964 -0.21(-2.42%)
Apr 19, 2004 8.406 8.557 8.332 8.488 892,318 +0.08(+0.98%)
Apr 16, 2004 8.105 8.575 8.098 8.406 992,337 +0.37(+4.58%)
Apr 15, 2004 8.149 8.174 7.977 8.038 1,015,660 -0.11(-1.37%)
Apr 14, 2004 8.249 8.328 8.049 8.149 896,804 -0.18(-2.14%)
Apr 13, 2004 8.472 8.490 8.196 8.328 600,336 -0.16(-1.92%)
Apr 12, 2004 8.354 8.528 8.305 8.490 1,097,289 +0.12(+1.47%)
Apr 08, 2004 8.504 8.504 8.267 8.368 784,002 -0.08(-0.95%)
Apr 07, 2004 8.472 8.517 8.285 8.448 1,129,582 -0.10(-1.15%)
Apr 06, 2004 8.582 8.664 8.495 8.546 886,488 -0.10(-1.21%)
Apr 05, 2004 8.620 8.671 8.584 8.651 675,910 +0.03(+0.36%)
Apr 02, 2004 8.361 8.740 8.361 8.620 1,445,785 +0.30(+3.65%)
Apr 01, 2004 8.241 8.336 8.241 8.316 556,157 +0.07(+0.89%)
Mar 31, 2004 8.361 8.361 8.084 8.243 733,993 -0.14(-1.68%)
Mar 30, 2004 8.203 8.461 8.196 8.383 944,795 +0.18(+2.23%)
Mar 29, 2004 7.951 8.263 7.951 8.200 872,808 +0.33(+4.16%)
Mar 26, 2004 7.737 7.964 7.676 7.873 1,215,024 +0.12(+1.61%)
Mar 25, 2004 7.623 7.768 7.581 7.748 866,977 +0.17(+2.30%)
Mar 24, 2004 7.661 7.661 7.532 7.574 1,137,880 -0.10(-1.31%)
Mar 23, 2004 7.659 7.705 7.592 7.674 1,124,424 +0.02(+0.29%)
Mar 22, 2004 7.904 7.904 7.614 7.652 841,412 -0.25(-3.19%)
Mar 19, 2004 7.911 7.982 7.826 7.904 852,176 +0.04(+0.48%)
Mar 18, 2004 7.893 7.962 7.844 7.866 875,275 -0.03(-0.42%)
Mar 17, 2004 7.931 7.982 7.817 7.899 1,154,251 -0.03(-0.39%)
Mar 16, 2004 7.848 7.991 7.839 7.931 656,848 +0.10(+1.28%)
Mar 15, 2004 8.029 8.107 7.826 7.830 622,313 -0.20(-2.47%)
Mar 12, 2004 7.870 8.107 7.868 8.029 780,638 +0.21(+2.74%)
Mar 11, 2004 7.734 8.020 7.587 7.815 1,210,091 +0.08(+1.04%)
Mar 10, 2004 8.024 8.078 7.690 7.734 1,376,714 -0.27(-3.34%)
Mar 09, 2004 8.292 8.339 8.000 8.002 731,078 -0.27(-3.24%)
Mar 08, 2004 8.328 8.388 8.185 8.270 1,180,040 -0.04(-0.43%)
Mar 05, 2004 8.377 8.519 8.283 8.305 957,577 -0.12(-1.38%)
Mar 04, 2004 8.227 8.466 8.227 8.421 1,343,524 +0.18(+2.19%)
Mar 03, 2004 8.127 8.258 8.105 8.241 951,971 +0.10(+1.26%)
Mar 02, 2004 8.138 8.227 8.105 8.138 974,172 -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.