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

Terex Corp (NY: TEX )

60.63 +0.73 (+1.23%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 26, 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 30, 2003 3.937 4.056 3.930 3.982 713,958 +0.04(+1.14%)
May 29, 2003 3.970 4.033 3.912 3.937 645,527 -0.03(-0.85%)
May 28, 2003 3.999 4.033 3.959 3.970 443,577 -0.01(-0.28%)
May 27, 2003 3.970 4.004 3.813 3.982 2,419,390 +0.03(+0.68%)
May 23, 2003 3.939 3.970 3.903 3.955 269,266 +0.02(+0.46%)
May 22, 2003 3.899 3.982 3.869 3.937 332,571 +0.01(+0.29%)
May 21, 2003 3.881 3.982 3.858 3.925 574,198 +0.01(+0.23%)
May 20, 2003 4.071 4.074 3.892 3.917 1,651,266 -0.16(-3.85%)
May 19, 2003 4.150 4.150 4.071 4.074 621,899 -0.08(-1.94%)
May 16, 2003 4.219 4.251 4.082 4.154 427,973 -0.11(-2.53%)
May 15, 2003 4.165 4.280 4.165 4.262 418,166 +0.12(+2.81%)
May 14, 2003 4.208 4.208 4.132 4.145 372,693 -0.06(-1.44%)
May 13, 2003 4.224 4.246 4.159 4.206 1,051,656 -0.02(-0.42%)
May 12, 2003 4.094 4.231 4.056 4.224 858,845 +0.16(+4.03%)
May 09, 2003 3.982 4.082 3.977 4.060 375,145 +0.08(+1.91%)
May 08, 2003 4.071 4.071 3.957 3.984 414,376 -0.09(-2.15%)
May 07, 2003 4.060 4.103 4.042 4.071 661,353 -0.02(-0.55%)
May 06, 2003 4.020 4.127 3.993 4.094 544,775 +0.09(+2.30%)
May 05, 2003 4.038 4.078 3.993 4.002 834,995 -0.01(-0.34%)
May 02, 2003 3.768 4.069 3.768 4.015 1,664,417 +0.25(+6.55%)
May 01, 2003 3.737 3.780 3.701 3.768 464,752 +0.06(+1.51%)
Apr 30, 2003 3.564 3.766 3.564 3.712 677,179 +0.09(+2.41%)
Apr 29, 2003 3.730 3.751 3.625 3.625 651,768 -0.08(-2.06%)
Apr 28, 2003 3.656 3.744 3.656 3.701 650,431 +0.06(+1.54%)
Apr 25, 2003 3.701 3.724 3.589 3.645 1,209,918 -0.01(-0.31%)
Apr 24, 2003 3.656 3.739 3.600 3.656 1,612,926 +0.31(+9.40%)
Apr 23, 2003 3.297 3.362 3.270 3.342 368,013 +0.02(+0.68%)
Apr 22, 2003 3.163 3.320 3.140 3.320 633,490 +0.15(+4.59%)
Apr 21, 2003 3.154 3.192 3.084 3.174 489,718 +0.02(+0.64%)
Apr 17, 2003 3.118 3.161 3.062 3.154 422,847 +0.04(+1.15%)
Apr 16, 2003 3.176 3.190 3.091 3.118 301,587 -0.06(-1.84%)
Apr 15, 2003 3.214 3.239 3.129 3.176 391,640 -0.04(-1.32%)
Apr 14, 2003 3.181 3.250 3.156 3.219 534,967 +0.04(+1.20%)
Apr 11, 2003 3.270 3.306 3.167 3.181 1,013,763 -0.09(-2.68%)
Apr 10, 2003 3.194 3.277 3.174 3.268 494,176 +0.10(+3.04%)
Apr 09, 2003 3.140 3.214 3.140 3.172 553,022 +0.03(+0.86%)
Apr 08, 2003 3.199 3.199 3.120 3.145 775,034 -0.01(-0.28%)
Apr 07, 2003 2.983 3.199 2.950 3.154 1,748,897 +0.16(+5.32%)
Apr 04, 2003 3.062 3.107 2.995 2.995 341,041 -0.08(-2.48%)
Apr 03, 2003 3.026 3.118 3.004 3.071 660,016 +0.03(+1.11%)
Apr 02, 2003 2.927 3.163 2.927 3.037 1,574,587 +0.15(+5.37%)
Apr 01, 2003 2.817 2.885 2.768 2.882 359,542 +0.11(+3.96%)
Mar 31, 2003 2.820 2.820 2.692 2.773 378,489 -0.06(-2.06%)
Mar 28, 2003 2.813 2.894 2.781 2.831 285,984 +0.02(+0.56%)
Mar 27, 2003 2.815 2.844 2.770 2.815 247,422 -0.01(-0.24%)
Mar 26, 2003 2.880 2.880 2.804 2.822 224,240 -0.07(-2.41%)
Mar 25, 2003 2.815 2.907 2.781 2.891 394,761 +0.08(+2.79%)
Mar 24, 2003 2.961 2.961 2.775 2.813 589,132 -0.19(-6.42%)
Mar 21, 2003 2.894 3.013 2.838 3.006 778,377 +0.20(+7.03%)
Mar 20, 2003 2.750 2.831 2.694 2.808 434,438 +0.04(+1.46%)
Mar 19, 2003 2.701 2.775 2.696 2.768 294,455 +0.07(+2.75%)
Mar 18, 2003 2.669 2.721 2.669 2.694 507,104 +0.01(+0.25%)
Mar 17, 2003 2.573 2.687 2.557 2.687 611,869 +0.12(+4.54%)
Mar 14, 2003 2.647 2.665 2.557 2.571 516,466 -0.07(-2.47%)
Mar 13, 2003 2.535 2.660 2.532 2.636 499,080 +0.13(+5.19%)
Mar 12, 2003 2.535 2.535 2.449 2.506 302,033 -0.04(-1.41%)
Mar 11, 2003 2.591 2.620 2.524 2.541 362,886 -0.08(-3.16%)
Mar 10, 2003 2.667 2.667 2.600 2.624 346,391 -0.04(-1.52%)
Mar 07, 2003 2.562 2.683 2.562 2.665 287,322 +0.08(+3.13%)
Mar 06, 2003 2.613 2.622 2.566 2.584 497,519 -0.04(-1.54%)
Mar 05, 2003 2.636 2.636 2.577 2.624 619,670 -0.04(-1.68%)
Mar 04, 2003 2.627 2.690 2.571 2.669 545,221 +0.02(+0.76%)
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.