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: 4:10 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 (%)
Jun 28, 2002 5.045 5.056 4.966 5.031 548,926 -0.05(-0.93%)
Jun 27, 2002 5.125 5.168 4.978 5.078 562,560 -0.04(-0.83%)
Jun 26, 2002 5.033 5.123 4.933 5.121 452,596 +0.07(+1.37%)
Jun 25, 2002 5.172 5.280 5.033 5.051 371,911 -0.11(-2.17%)
Jun 21, 2002 5.179 5.179 5.076 5.163 432,928 +0.04(+0.79%)
Jun 20, 2002 5.159 5.224 5.103 5.123 429,128 -0.03(-0.65%)
Jun 19, 2002 5.329 5.436 5.157 5.157 503,331 -0.18(-3.31%)
Jun 18, 2002 5.450 5.479 5.324 5.333 190,425 -0.12(-2.13%)
Jun 17, 2002 5.302 5.503 5.302 5.450 838,812 +0.17(+3.22%)
Jun 14, 2002 5.358 5.358 5.190 5.280 409,236 -0.10(-1.79%)
Jun 12, 2002 5.537 5.537 5.105 5.376 763,714 -0.16(-2.83%)
Jun 11, 2002 5.566 5.582 5.492 5.532 381,969 -0.03(-0.60%)
Jun 10, 2002 5.548 5.631 5.519 5.566 297,260 +0.02(+0.32%)
Jun 07, 2002 5.671 5.671 5.514 5.548 809,756 -0.09(-1.59%)
Jun 06, 2002 5.682 5.718 5.593 5.637 968,221 -0.06(-1.06%)
Jun 05, 2002 5.597 5.716 5.597 5.698 817,579 +0.02(+0.28%)
May 31, 2002 5.651 5.727 5.593 5.682 669,842 +0.00(+0.08%)
May 28, 2002 5.908 5.908 5.649 5.678 721,248 -0.23(-3.86%)
May 27, 2002 5.931 6.152 5.895 5.906 955,704 +0.00(+0.00%)
May 24, 2002 5.931 6.152 5.895 5.906 955,704 -0.07(-1.16%)
May 23, 2002 5.729 5.982 5.729 5.975 1,304,818 +0.28(+4.87%)
May 22, 2002 5.537 5.794 5.517 5.698 1,290,738 +0.33(+6.12%)
May 21, 2002 5.472 5.537 5.369 5.369 485,451 -0.10(-1.84%)
May 20, 2002 5.570 5.624 5.436 5.470 402,531 -0.13(-2.28%)
May 17, 2002 5.537 5.597 5.347 5.597 481,652 +0.14(+2.54%)
May 16, 2002 5.481 5.492 5.382 5.459 238,032 -0.05(-0.89%)
May 15, 2002 5.425 5.570 5.391 5.508 502,437 +0.04(+0.70%)
May 14, 2002 5.369 5.492 5.344 5.470 756,562 +0.09(+1.75%)
May 13, 2002 5.235 5.387 5.230 5.376 225,962 +0.16(+3.13%)
May 10, 2002 5.291 5.313 5.107 5.212 286,532 -0.04(-0.85%)
May 09, 2002 5.371 5.450 5.257 5.257 249,654 -0.11(-2.12%)
May 08, 2002 5.425 5.548 5.280 5.371 513,613 +0.00(+0.04%)
May 07, 2002 5.380 5.470 5.282 5.369 467,347 -0.01(-0.21%)
May 06, 2002 5.590 5.727 5.369 5.380 346,878 -0.19(-3.41%)
May 03, 2002 5.705 5.727 5.544 5.570 454,607 -0.12(-2.16%)
May 02, 2002 5.783 5.783 5.537 5.693 620,895 -0.09(-1.55%)
May 01, 2002 5.604 5.783 5.403 5.783 799,475 +0.18(+3.19%)
Apr 30, 2002 5.391 5.604 5.369 5.604 798,357 +0.21(+3.94%)
Apr 29, 2002 5.481 5.526 5.369 5.391 714,990 -0.09(-1.59%)
Apr 26, 2002 5.559 5.637 5.438 5.479 875,019 -0.06(-1.05%)
Apr 25, 2002 5.470 5.590 5.396 5.537 1,629,794 +0.06(+1.02%)
Apr 24, 2002 5.300 5.503 5.190 5.481 1,708,020 +0.23(+4.30%)
Apr 23, 2002 4.895 5.369 4.870 5.255 2,079,261 +0.45(+9.26%)
Apr 22, 2002 5.033 5.051 4.743 4.810 733,318 -0.22(-4.36%)
Apr 19, 2002 4.986 5.029 4.922 5.029 1,519,830 +0.06(+1.26%)
Apr 18, 2002 4.866 4.978 4.866 4.966 5,296,831 -0.25(-4.80%)
Apr 17, 2002 5.425 5.427 5.217 5.217 314,023 -0.22(-4.03%)
Apr 16, 2002 5.224 5.436 5.224 5.436 248,536 +0.21(+4.07%)
Apr 15, 2002 5.360 5.365 5.210 5.224 258,594 -0.17(-3.15%)
Apr 12, 2002 5.548 5.550 5.257 5.394 761,479 -0.09(-1.55%)
Apr 11, 2002 5.432 5.537 5.427 5.479 569,042 +0.07(+1.28%)
Apr 10, 2002 5.165 5.436 5.165 5.409 779,806 +0.26(+4.95%)
Apr 09, 2002 5.132 5.242 5.123 5.154 451,925 +0.02(+0.39%)
Apr 08, 2002 5.132 5.134 5.080 5.134 281,392 +0.01(+0.22%)
Apr 05, 2002 5.067 5.212 5.067 5.123 303,295 +0.07(+1.33%)
Apr 04, 2002 5.045 5.078 5.033 5.056 134,326 +0.00(+0.00%)
Apr 03, 2002 5.076 5.145 4.978 5.056 377,945 -0.02(-0.40%)
Apr 02, 2002 4.995 5.145 4.989 5.076 520,541 +0.04(+0.71%)
Apr 01, 2002 5.056 5.139 4.989 5.040 432,034 -0.02(-0.31%)
Mar 29, 2002 4.917 5.101 4.915 5.056 533,058 +0.00(+0.00%)
Mar 28, 2002 4.917 5.101 4.915 5.056 533,058 +0.14(+2.87%)
Mar 27, 2002 4.939 5.007 4.899 4.915 235,573 -0.02(-0.32%)
Mar 26, 2002 4.989 4.991 4.888 4.931 381,745 -0.06(-1.30%)
Mar 25, 2002 5.145 5.174 4.969 4.995 227,303 -0.15(-2.91%)
Mar 22, 2002 5.069 5.322 5.040 5.145 511,601 +0.08(+1.55%)
Mar 21, 2002 5.105 5.118 4.989 5.067 447,455 -0.04(-0.74%)
Mar 20, 2002 5.118 5.181 5.103 5.105 1,134,508 -0.01(-0.26%)
Mar 19, 2002 5.002 5.141 4.877 5.118 424,881 +0.12(+2.37%)
Mar 18, 2002 5.107 5.107 5.000 5.000 321,175 -0.11(-2.10%)
Mar 15, 2002 5.022 5.130 4.993 5.107 334,362 -0.02(-0.48%)
Mar 14, 2002 5.141 5.210 5.130 5.132 570,606 -0.01(-0.13%)
Mar 13, 2002 5.170 5.190 5.116 5.139 708,509 -0.03(-0.61%)
Mar 12, 2002 5.165 5.235 5.112 5.170 668,278 +0.00(+0.09%)
Mar 11, 2002 5.130 5.168 5.022 5.165 446,785 +0.04(+0.74%)
Mar 08, 2002 5.145 5.230 4.946 5.127 1,004,428 +0.12(+2.32%)
Mar 07, 2002 5.228 5.228 5.007 5.011 727,953 -0.17(-3.32%)
Mar 06, 2002 4.944 5.199 4.944 5.183 1,015,380 +0.21(+4.13%)
Mar 05, 2002 4.989 5.000 4.908 4.978 647,715 -0.02(-0.45%)
Mar 04, 2002 4.854 5.011 4.854 5.000 697,557 +0.19(+3.95%)
Mar 01, 2002 4.541 4.828 4.541 4.810 800,145 +0.25(+5.50%)
Feb 28, 2002 4.608 4.631 4.503 4.559 282,286 -0.03(-0.68%)
Feb 27, 2002 4.633 4.633 4.514 4.591 556,526 -0.04(-0.87%)
Feb 26, 2002 4.586 4.676 4.497 4.631 1,577,941 +0.00(+0.00%)
Feb 25, 2002 4.027 4.631 4.004 4.631 2,117,033 +0.62(+15.32%)
Feb 22, 2002 3.743 4.016 3.725 4.016 932,907 +0.28(+7.36%)
Feb 21, 2002 3.510 3.823 3.510 3.740 1,624,653 +0.25(+7.25%)
Feb 20, 2002 3.532 3.602 3.488 3.488 409,683 -0.06(-1.58%)
Feb 19, 2002 3.546 3.579 3.537 3.544 134,549 +0.01(+0.25%)
Feb 18, 2002 3.613 3.691 3.519 3.535 331,233 +0.00(+0.00%)
Feb 15, 2002 3.613 3.691 3.519 3.535 313,353 -0.11(-3.07%)
Feb 14, 2002 3.624 3.691 3.407 3.646 244,960 +0.01(+0.31%)
Feb 13, 2002 3.546 3.635 3.535 3.635 1,087,349 +0.08(+2.27%)
Feb 12, 2002 3.553 3.575 3.535 3.555 44,700 +0.00(+0.06%)
Feb 11, 2002 3.501 3.606 3.467 3.553 192,437 -0.02(-0.44%)
Feb 08, 2002 3.490 3.568 3.459 3.568 348,890 +0.07(+2.11%)
Feb 07, 2002 3.512 3.555 3.488 3.494 182,603 -0.06(-1.76%)
Feb 06, 2002 3.512 3.557 3.512 3.557 205,624 +0.05(+1.34%)
Feb 05, 2002 3.658 3.669 3.467 3.510 325,198 -0.17(-4.62%)
Feb 04, 2002 3.747 3.761 3.633 3.680 134,773 -0.05(-1.44%)
Feb 01, 2002 3.747 3.790 3.653 3.734 310,671 -0.01(-0.36%)
Jan 31, 2002 3.725 3.749 3.714 3.747 219,257 +0.04(+1.09%)
Jan 30, 2002 3.714 3.734 3.673 3.707 241,384 -0.02(-0.66%)
Jan 29, 2002 3.680 3.756 3.655 3.731 398,955 +0.05(+1.40%)
Jan 28, 2002 3.691 3.691 3.671 3.680 126,503 +0.04(+1.04%)
Jan 25, 2002 3.602 3.669 3.579 3.642 149,524 +0.02(+0.49%)
Jan 24, 2002 3.539 3.631 3.528 3.624 326,316 +0.11(+3.05%)
Jan 23, 2002 3.476 3.523 3.356 3.517 1,471,776 -0.00(-0.13%)
Jan 22, 2002 3.535 3.568 3.472 3.521 287,650 -0.06(-1.81%)
Jan 21, 2002 3.696 3.725 3.579 3.586 336,374 +0.00(+0.00%)
Jan 18, 2002 3.696 3.725 3.579 3.586 336,374 -0.11(-3.08%)
Jan 17, 2002 3.702 3.714 3.664 3.700 314,470 +0.09(+2.41%)
Jan 16, 2002 3.714 3.714 3.579 3.613 366,100 -0.09(-2.48%)
Jan 15, 2002 3.870 3.870 3.608 3.705 644,810 -0.17(-4.28%)
Jan 14, 2002 3.915 3.915 3.832 3.870 317,823 -0.02(-0.57%)
Jan 11, 2002 3.926 3.926 3.814 3.893 203,389 -0.04(-1.14%)
Jan 10, 2002 3.910 3.937 3.714 3.937 362,524 +0.01(+0.34%)
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.