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

Terex Corp (NY: TEX )

55.31 -1.21 (-2.14%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 11, 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 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.