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

Terex Corp (NY: TEX )

61.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2004 9.802 9.852 9.661 9.735 1,015,992 -0.07(-0.71%)
Sep 29, 2004 9.412 9.823 9.345 9.805 2,469,320 +0.39(+4.17%)
Sep 28, 2004 9.060 9.421 9.017 9.412 2,300,582 +0.36(+3.94%)
Sep 27, 2004 9.091 9.118 9.031 9.056 906,992 -0.05(-0.54%)
Sep 24, 2004 9.141 9.219 9.051 9.105 1,671,104 -0.04(-0.39%)
Sep 23, 2004 8.703 9.150 8.681 9.141 1,632,319 +0.45(+5.19%)
Sep 22, 2004 8.916 8.916 8.674 8.690 556,811 -0.24(-2.71%)
Sep 21, 2004 8.860 8.970 8.831 8.932 670,492 +0.09(+0.96%)
Sep 20, 2004 8.973 8.975 8.793 8.847 787,739 -0.14(-1.52%)
Sep 17, 2004 8.946 9.056 8.934 8.984 1,374,866 +0.04(+0.43%)
Sep 16, 2004 8.883 9.015 8.851 8.946 730,899 +0.05(+0.55%)
Sep 15, 2004 8.860 8.905 8.726 8.896 496,628 +0.04(+0.43%)
Sep 14, 2004 8.804 8.878 8.694 8.858 494,399 +0.04(+0.46%)
Sep 13, 2004 8.838 8.952 8.764 8.818 551,462 -0.04(-0.41%)
Sep 10, 2004 8.768 8.865 8.645 8.854 378,266 +0.06(+0.71%)
Sep 09, 2004 8.724 8.815 8.632 8.791 435,106 +0.08(+0.93%)
Sep 08, 2004 8.741 8.800 8.661 8.710 426,413 -0.03(-0.36%)
Sep 07, 2004 8.546 8.789 8.533 8.741 586,680 +0.19(+2.18%)
Sep 03, 2004 8.522 8.641 8.522 8.555 442,462 +0.00(+0.00%)
Sep 02, 2004 8.313 8.589 8.313 8.555 480,579 +0.23(+2.72%)
Sep 01, 2004 8.102 8.479 8.100 8.329 1,113,623 +0.22(+2.77%)
Aug 31, 2004 8.490 8.544 7.905 8.104 2,117,356 -0.40(-4.70%)
Aug 30, 2004 8.490 8.580 8.454 8.504 431,094 -0.04(-0.50%)
Aug 27, 2004 8.542 8.589 8.501 8.546 551,685 +0.02(+0.26%)
Aug 26, 2004 8.710 8.710 8.403 8.524 728,001 -0.19(-2.14%)
Aug 25, 2004 8.598 8.728 8.481 8.710 504,429 +0.16(+1.84%)
Aug 24, 2004 8.569 8.607 8.513 8.553 636,165 +0.09(+1.06%)
Aug 23, 2004 8.463 8.584 8.448 8.463 567,511 +0.03(+0.35%)
Aug 20, 2004 8.347 8.524 8.347 8.434 587,349 +0.09(+1.05%)
Aug 19, 2004 8.356 8.425 8.226 8.347 764,557 -0.01(-0.16%)
Aug 18, 2004 8.378 8.492 8.293 8.360 1,199,887 -0.03(-0.35%)
Aug 17, 2004 8.187 8.412 8.183 8.389 1,261,408 +0.19(+2.33%)
Aug 16, 2004 8.055 8.243 8.037 8.199 584,006 +0.14(+1.78%)
Aug 13, 2004 8.028 8.100 7.968 8.055 546,112 +0.03(+0.36%)
Aug 12, 2004 8.210 8.210 7.977 8.026 531,401 -0.22(-2.72%)
Aug 11, 2004 8.369 8.369 8.145 8.250 1,088,881 -0.17(-2.08%)
Aug 10, 2004 8.131 8.461 8.131 8.425 1,084,200 +0.36(+4.45%)
Aug 09, 2004 8.033 8.089 7.963 8.066 1,136,137 +0.01(+0.17%)
Aug 06, 2004 8.167 8.167 7.997 8.053 1,719,474 -0.19(-2.34%)
Aug 05, 2004 8.524 8.524 8.187 8.246 1,151,517 -0.28(-3.26%)
Aug 04, 2004 8.658 8.658 8.344 8.524 972,972 -0.18(-2.06%)
Aug 03, 2004 8.793 8.860 8.703 8.703 872,888 -0.10(-1.10%)
Aug 02, 2004 8.706 8.851 8.656 8.800 1,027,137 +0.07(+0.82%)
Jul 30, 2004 8.726 8.764 8.661 8.728 900,528 -0.01(-0.10%)
Jul 29, 2004 8.569 8.813 8.470 8.737 1,254,275 +0.13(+1.56%)
Jul 28, 2004 8.187 8.732 8.138 8.602 2,391,527 +0.43(+5.21%)
Jul 27, 2004 8.019 8.203 8.019 8.176 1,132,124 +0.16(+1.96%)
Jul 26, 2004 8.019 8.183 7.974 8.019 1,358,148 +0.00(+0.00%)
Jul 23, 2004 8.241 8.241 7.988 8.019 1,527,554 -0.22(-2.72%)
Jul 22, 2004 7.907 8.344 7.651 8.243 5,361,265 +1.07(+14.99%)
Jul 21, 2004 7.445 7.474 7.165 7.169 707,048 -0.22(-2.98%)
Jul 20, 2004 7.252 7.396 7.250 7.389 709,946 +0.14(+1.92%)
Jul 19, 2004 7.355 7.355 7.223 7.250 641,069 -0.08(-1.13%)
Jul 16, 2004 7.434 7.440 7.326 7.333 717,525 -0.10(-1.36%)
Jul 15, 2004 7.479 7.499 7.405 7.434 509,110 -0.05(-0.72%)
Jul 14, 2004 7.440 7.575 7.396 7.488 533,407 +0.03(+0.39%)
Jul 13, 2004 7.402 7.472 7.355 7.458 345,722 +0.07(+0.88%)
Jul 12, 2004 7.447 7.449 7.308 7.393 496,851 -0.09(-1.14%)
Jul 09, 2004 7.425 7.512 7.393 7.479 486,374 +0.08(+1.03%)
Jul 08, 2004 7.499 7.499 7.333 7.402 755,418 -0.11(-1.52%)
Jul 07, 2004 7.492 7.550 7.470 7.517 604,736 +0.00(+0.03%)
Jul 06, 2004 7.573 7.573 7.304 7.514 814,710 -0.06(-0.77%)
Jul 02, 2004 7.741 7.741 7.541 7.573 577,987 -0.15(-1.89%)
Jul 01, 2004 7.656 7.730 7.627 7.719 1,288,157 +0.06(+0.82%)
Jun 30, 2004 7.528 7.683 7.351 7.656 1,194,314 +0.16(+2.15%)
Jun 29, 2004 7.414 7.557 7.414 7.494 479,241 +0.08(+1.09%)
Jun 28, 2004 7.488 7.503 7.378 7.414 620,562 -0.06(-0.75%)
Jun 25, 2004 7.458 7.481 7.398 7.470 1,030,258 -0.01(-0.15%)
Jun 24, 2004 7.133 7.517 7.131 7.481 1,712,118 +0.31(+4.35%)
Jun 23, 2004 7.001 7.189 6.909 7.169 643,744 +0.18(+2.60%)
Jun 22, 2004 7.025 7.030 6.819 6.987 876,900 -0.05(-0.76%)
Jun 21, 2004 7.088 7.099 7.023 7.041 656,226 -0.04(-0.60%)
Jun 18, 2004 6.920 7.117 6.920 7.084 946,223 +0.17(+2.53%)
Jun 17, 2004 6.954 6.996 6.801 6.909 1,015,100 -0.01(-0.13%)
Jun 16, 2004 6.774 6.976 6.709 6.918 1,590,413 +0.14(+2.12%)
Jun 15, 2004 6.550 6.774 6.550 6.774 820,506 +0.26(+3.99%)
Jun 14, 2004 6.698 6.732 6.514 6.514 851,266 -0.24(-3.55%)
Jun 10, 2004 6.725 6.797 6.687 6.754 797,770 +0.04(+0.67%)
Jun 09, 2004 6.842 6.886 6.700 6.709 1,159,319 -0.13(-1.97%)
Jun 08, 2004 6.819 6.871 6.729 6.844 901,643 +0.00(+0.00%)
Jun 07, 2004 6.729 6.864 6.720 6.844 752,743 +0.16(+2.35%)
Jun 04, 2004 6.685 6.718 6.577 6.687 1,208,803 +0.12(+1.78%)
Jun 03, 2004 6.586 6.680 6.505 6.570 1,024,685 -0.04(-0.68%)
Jun 02, 2004 6.536 6.707 6.469 6.615 1,323,152 +0.09(+1.44%)
Jun 01, 2004 6.611 6.611 6.388 6.521 2,019,279 -0.09(-1.42%)
May 28, 2004 6.581 6.651 6.444 6.615 1,295,067 +0.01(+0.10%)
May 27, 2004 6.460 6.631 6.456 6.608 2,163,943 +0.16(+2.51%)
May 26, 2004 6.568 6.572 6.350 6.447 1,395,373 -0.12(-1.84%)
May 25, 2004 6.326 6.575 6.310 6.568 3,281,356 +0.26(+4.09%)
May 24, 2004 6.359 6.429 6.285 6.310 1,793,032 -0.07(-1.12%)
May 21, 2004 6.438 6.487 6.308 6.382 1,577,708 -0.06(-0.87%)
May 20, 2004 6.494 6.568 6.420 6.438 794,649 -0.04(-0.66%)
May 19, 2004 6.516 6.718 6.451 6.480 1,489,438 -0.02(-0.38%)
May 18, 2004 6.575 6.586 6.431 6.505 1,262,968 +0.02(+0.31%)
May 17, 2004 6.595 6.624 6.415 6.485 926,608 -0.12(-1.83%)
May 14, 2004 6.689 6.752 6.554 6.606 1,221,731 -0.08(-1.14%)
May 13, 2004 6.669 6.772 6.604 6.682 1,431,706 -0.04(-0.63%)
May 12, 2004 6.819 6.826 6.501 6.725 1,582,834 -0.09(-1.38%)
May 11, 2004 6.752 6.839 6.662 6.819 1,553,411 +0.07(+1.00%)
May 10, 2004 7.010 7.010 6.599 6.752 1,930,117 -0.36(-5.11%)
May 07, 2004 7.268 7.310 7.046 7.115 1,159,096 -0.22(-2.97%)
May 06, 2004 7.351 7.360 7.079 7.333 1,133,685 -0.11(-1.45%)
May 05, 2004 7.571 7.573 7.340 7.440 1,096,014 -0.11(-1.43%)
May 04, 2004 7.519 7.671 7.373 7.548 935,970 +0.01(+0.09%)
May 03, 2004 7.402 7.611 7.373 7.541 1,083,754 +0.17(+2.34%)
Apr 30, 2004 7.474 7.510 7.317 7.369 857,954 -0.08(-1.11%)
Apr 29, 2004 7.604 7.795 7.425 7.452 988,575 -0.18(-2.41%)
Apr 28, 2004 7.988 7.988 7.604 7.636 1,447,532 -0.35(-4.41%)
Apr 27, 2004 8.035 8.154 7.963 7.988 1,648,368 -0.15(-1.79%)
Apr 26, 2004 8.434 8.461 8.129 8.134 1,380,438 -0.28(-3.31%)
Apr 23, 2004 8.322 8.457 8.178 8.412 1,393,590 +0.14(+1.65%)
Apr 22, 2004 8.075 8.531 8.075 8.275 2,406,239 -0.18(-2.15%)
Apr 21, 2004 8.338 8.457 8.241 8.457 911,673 +0.12(+1.48%)
Apr 20, 2004 8.524 8.636 8.333 8.333 933,295 -0.21(-2.42%)
Apr 19, 2004 8.457 8.609 8.383 8.540 886,931 +0.08(+0.98%)
Apr 16, 2004 8.154 8.627 8.147 8.457 986,346 +0.37(+4.58%)
Apr 15, 2004 8.199 8.223 8.026 8.086 1,009,528 -0.11(-1.37%)
Apr 14, 2004 8.300 8.378 8.098 8.199 891,389 -0.18(-2.14%)
Apr 13, 2004 8.524 8.542 8.246 8.378 596,711 -0.16(-1.92%)
Apr 12, 2004 8.405 8.580 8.356 8.542 1,090,664 +0.12(+1.47%)
Apr 08, 2004 8.555 8.555 8.318 8.418 779,269 -0.08(-0.95%)
Apr 07, 2004 8.524 8.569 8.335 8.499 1,122,762 -0.10(-1.15%)
Apr 06, 2004 8.634 8.717 8.546 8.598 881,135 -0.11(-1.21%)
Apr 05, 2004 8.672 8.724 8.636 8.703 671,829 +0.03(+0.36%)
Apr 02, 2004 8.412 8.793 8.412 8.672 1,437,056 +0.31(+3.65%)
Apr 01, 2004 8.291 8.387 8.291 8.367 552,799 +0.07(+0.89%)
Mar 31, 2004 8.412 8.412 8.134 8.293 729,561 -0.14(-1.68%)
Mar 30, 2004 8.252 8.513 8.246 8.434 939,090 +0.18(+2.23%)
Mar 29, 2004 7.999 8.313 7.999 8.250 867,538 +0.33(+4.16%)
Mar 26, 2004 7.784 8.012 7.723 7.920 1,207,689 +0.13(+1.61%)
Mar 25, 2004 7.669 7.815 7.627 7.795 861,743 +0.17(+2.30%)
Mar 24, 2004 7.707 7.707 7.577 7.620 1,131,010 -0.10(-1.31%)
Mar 23, 2004 7.705 7.752 7.638 7.721 1,117,636 +0.02(+0.29%)
Mar 22, 2004 7.952 7.952 7.660 7.698 836,332 -0.25(-3.19%)
Mar 19, 2004 7.959 8.030 7.873 7.952 847,031 +0.04(+0.48%)
Mar 18, 2004 7.941 8.010 7.891 7.914 869,990 -0.03(-0.42%)
Mar 17, 2004 7.979 8.030 7.864 7.947 1,147,282 -0.03(-0.39%)
Mar 16, 2004 7.896 8.039 7.887 7.979 652,883 +0.10(+1.28%)
Mar 15, 2004 8.078 8.156 7.873 7.878 618,556 -0.20(-2.47%)
Mar 12, 2004 7.918 8.156 7.916 8.078 775,925 +0.22(+2.74%)
Mar 11, 2004 7.781 8.069 7.633 7.862 1,202,785 +0.08(+1.04%)
Mar 10, 2004 8.073 8.127 7.737 7.781 1,368,402 -0.27(-3.34%)
Mar 09, 2004 8.342 8.389 8.048 8.051 726,664 -0.27(-3.24%)
Mar 08, 2004 8.378 8.439 8.235 8.320 1,172,916 -0.04(-0.43%)
Mar 05, 2004 8.427 8.571 8.333 8.356 951,796 -0.12(-1.38%)
Mar 04, 2004 8.277 8.517 8.277 8.472 1,335,412 +0.18(+2.19%)
Mar 03, 2004 8.176 8.309 8.154 8.291 946,223 +0.10(+1.26%)
Mar 02, 2004 8.187 8.277 8.154 8.187 968,291 -0.00(-0.03%)
Mar 01, 2004 7.912 8.226 7.912 8.190 1,442,405 +0.33(+4.23%)
Feb 27, 2004 7.472 7.907 7.472 7.858 1,273,668 +0.10(+1.33%)
Feb 26, 2004 7.719 7.804 7.671 7.754 1,480,076 +0.03(+0.38%)
Feb 25, 2004 7.638 7.739 7.528 7.725 1,392,252 +0.04(+0.58%)
Feb 24, 2004 7.790 7.790 7.492 7.680 1,266,981 -0.05(-0.70%)
Feb 23, 2004 7.898 7.963 7.692 7.734 1,024,685 -0.16(-2.07%)
Feb 20, 2004 8.084 8.122 7.763 7.898 1,408,301 -0.13(-1.68%)
Feb 19, 2004 8.131 8.187 7.925 8.033 2,925,603 -0.14(-1.67%)
Feb 18, 2004 7.963 8.221 7.885 8.169 1,450,207 +0.21(+2.59%)
Feb 17, 2004 7.824 8.030 7.649 7.963 1,473,389 +0.09(+1.20%)
Feb 13, 2004 8.019 8.019 7.815 7.869 619,001 -0.16(-2.04%)
Feb 12, 2004 7.938 8.102 7.896 8.033 1,991,193 +0.04(+0.51%)
Feb 11, 2004 7.454 8.021 7.454 7.992 2,471,103 +0.56(+7.55%)
Feb 10, 2004 7.514 7.521 7.364 7.431 996,822 -0.11(-1.43%)
Feb 09, 2004 7.707 7.716 7.272 7.539 1,538,477 -0.17(-2.15%)
Feb 06, 2004 7.290 7.772 7.111 7.705 2,008,579 +0.41(+5.69%)
Feb 05, 2004 7.234 7.837 6.909 7.290 5,928,330 +0.94(+14.72%)
Feb 04, 2004 6.146 6.370 5.843 6.355 5,685,143 -0.18(-2.78%)
Feb 03, 2004 6.613 6.637 6.532 6.536 502,200 -0.19(-2.80%)
Feb 02, 2004 6.640 6.790 6.624 6.725 703,036 +0.10(+1.56%)
Jan 30, 2004 6.626 6.685 6.581 6.622 504,206 -0.02(-0.27%)
Jan 29, 2004 6.864 6.902 6.545 6.640 926,385 -0.22(-3.17%)
Jan 28, 2004 7.178 7.178 6.799 6.857 1,022,456 -0.32(-4.47%)
Jan 27, 2004 7.122 7.212 7.104 7.178 789,522 +0.00(+0.00%)
Jan 26, 2004 7.050 7.200 6.987 7.178 753,412 +0.09(+1.27%)
Jan 23, 2004 6.994 7.088 6.954 7.088 1,078,851 +0.12(+1.67%)
Jan 22, 2004 6.994 7.077 6.954 6.972 1,551,628 -0.02(-0.22%)
Jan 21, 2004 7.043 7.043 6.931 6.987 1,072,163 +0.01(+0.16%)
Jan 20, 2004 7.167 7.176 6.931 6.976 1,393,144 -0.18(-2.54%)
Jan 16, 2004 7.200 7.212 7.104 7.158 499,080 -0.05(-0.75%)
Jan 15, 2004 7.268 7.277 7.185 7.212 740,484 -0.06(-0.77%)
Jan 14, 2004 7.165 7.313 7.079 7.268 1,585,286 +0.12(+1.69%)
Jan 13, 2004 7.043 7.178 6.911 7.147 4,581,773 +0.58(+8.81%)
Jan 12, 2004 6.415 6.568 6.395 6.568 716,410 +0.17(+2.66%)
Jan 09, 2004 6.451 6.523 6.395 6.397 729,784 -0.12(-1.86%)
Jan 08, 2004 6.492 6.492 6.456 6.519 612,314 +0.08(+1.18%)
Jan 07, 2004 6.420 6.519 6.406 6.442 1,042,963 +0.08(+1.23%)
Jan 06, 2004 6.487 6.487 6.362 6.364 571,746 -0.10(-1.60%)
Jan 05, 2004 6.489 6.503 6.415 6.467 802,228 -0.02(-0.35%)
Jan 02, 2004 6.415 6.548 6.415 6.489 481,693 +0.10(+1.58%)
Dec 31, 2003 6.505 6.505 6.337 6.388 719,085 -0.11(-1.69%)
Dec 30, 2003 6.563 6.539 6.467 6.498 593,590 -0.07(-0.99%)
Dec 29, 2003 6.471 6.568 6.462 6.563 459,849 +0.07(+1.07%)
Dec 26, 2003 6.460 6.516 6.456 6.494 151,128 +0.05(+0.77%)
Dec 24, 2003 6.568 6.568 6.431 6.444 415,491 -0.13(-1.91%)
Dec 23, 2003 6.550 6.637 6.512 6.570 1,119,865 +0.02(+0.27%)
Dec 22, 2003 6.611 6.617 6.527 6.552 1,393,367 -0.06(-0.88%)
Dec 19, 2003 6.330 6.651 6.326 6.611 1,671,550 +0.27(+4.28%)
Dec 18, 2003 6.148 6.353 6.148 6.339 1,055,000 +0.27(+4.43%)
Dec 17, 2003 6.012 6.077 5.931 6.070 677,179 +0.04(+0.71%)
Dec 16, 2003 5.832 6.034 5.756 6.027 671,607 +0.22(+3.87%)
Dec 15, 2003 6.056 6.056 5.803 5.803 562,607 -0.20(-3.40%)
Dec 12, 2003 5.765 6.034 5.765 6.007 590,470 +0.24(+4.20%)
Dec 11, 2003 5.585 5.855 5.585 5.765 1,239,118 +0.17(+2.96%)
Dec 10, 2003 5.754 5.754 5.576 5.599 772,136 -0.16(-2.84%)
Dec 09, 2003 5.951 5.985 5.787 5.763 460,740 -0.19(-3.17%)
Dec 08, 2003 5.776 5.837 5.727 5.951 533,630 +0.16(+2.83%)
Dec 05, 2003 5.864 5.886 5.756 5.787 309,835 -0.08(-1.30%)
Dec 04, 2003 5.924 5.973 5.812 5.864 445,360 -0.11(-1.84%)
Dec 03, 2003 5.908 6.126 5.859 5.973 600,055 +0.04(+0.60%)
Dec 02, 2003 5.942 6.000 5.933 5.938 567,734 +0.00(+0.00%)
Dec 01, 2003 5.841 5.935 5.810 5.938 674,281 +0.15(+2.64%)
Nov 28, 2003 5.648 5.792 5.641 5.785 307,606 +0.14(+2.46%)
Nov 26, 2003 5.711 5.711 5.585 5.646 778,377 -0.07(-1.14%)
Nov 25, 2003 5.597 5.709 5.597 5.711 716,856 +0.10(+1.84%)
Nov 24, 2003 5.518 5.610 5.511 5.608 672,275 +0.10(+1.83%)
Nov 21, 2003 5.406 5.518 5.419 5.507 900,974 +0.10(+1.87%)
Nov 20, 2003 5.294 5.406 5.274 5.406 683,866 +0.09(+1.69%)
Nov 19, 2003 5.251 5.339 5.215 5.316 464,530 +0.07(+1.24%)
Nov 18, 2003 5.309 5.309 5.285 5.251 602,729 -0.07(-1.22%)
Nov 17, 2003 5.211 5.316 5.193 5.316 764,111 +0.11(+2.02%)
Nov 14, 2003 5.453 5.496 5.177 5.211 659,570 -0.24(-4.44%)
Nov 13, 2003 5.305 5.496 5.262 5.453 883,364 +0.14(+2.57%)
Nov 12, 2003 5.047 5.316 5.025 5.316 733,351 +0.24(+4.68%)
Nov 11, 2003 5.114 5.135 5.067 5.078 380,718 -0.06(-1.14%)
Nov 10, 2003 5.269 5.269 5.119 5.137 489,272 -0.13(-2.51%)
Nov 07, 2003 5.341 5.341 5.262 5.269 595,820 -0.03(-0.51%)
Nov 06, 2003 5.161 5.305 5.123 5.296 554,360 +0.13(+2.61%)
Nov 05, 2003 5.195 5.195 5.047 5.161 444,914 +0.01(+0.13%)
Nov 04, 2003 5.195 5.215 5.126 5.155 484,491 -0.03(-0.61%)
Nov 03, 2003 5.060 5.168 5.040 5.186 703,928 +0.13(+2.48%)
Oct 31, 2003 5.022 5.090 5.029 5.060 849,037 +0.04(+0.76%)
Oct 30, 2003 4.912 5.052 4.912 5.022 705,042 +0.14(+2.94%)
Oct 29, 2003 4.744 4.912 4.744 4.879 699,469 +0.07(+1.45%)
Oct 28, 2003 4.749 4.809 4.715 4.809 501,309 +0.03(+0.66%)
Oct 27, 2003 4.509 4.834 4.509 4.778 752,297 +0.30(+6.66%)
Oct 24, 2003 4.475 4.515 4.430 4.480 755,418 +0.01(+0.30%)
Oct 23, 2003 4.484 4.486 4.397 4.466 495,290 -0.02(-0.40%)
Oct 22, 2003 4.565 4.565 4.471 4.484 709,946 -0.13(-2.73%)
Oct 21, 2003 4.632 4.688 4.594 4.610 741,375 -0.05(-1.11%)
Oct 20, 2003 4.688 4.726 4.646 4.661 521,370 +0.01(+0.24%)
Oct 17, 2003 4.791 4.800 4.639 4.650 556,811 -0.09(-1.85%)
Oct 16, 2003 4.823 4.823 4.643 4.737 646,196 -0.10(-2.09%)
Oct 15, 2003 4.812 4.865 4.760 4.838 435,775 +0.06(+1.17%)
Oct 14, 2003 4.654 4.800 4.654 4.782 351,072 +0.10(+2.16%)
Oct 13, 2003 4.722 4.722 4.603 4.681 648,648 +0.00(+0.10%)
Oct 10, 2003 4.767 4.767 4.598 4.677 512,231 -0.10(-2.11%)
Oct 09, 2003 4.661 4.924 4.661 4.778 1,161,770 +0.14(+3.05%)
Oct 08, 2003 4.464 4.643 4.464 4.637 1,161,102 +0.21(+4.66%)
Oct 07, 2003 4.459 4.459 4.408 4.430 516,020 -0.06(-1.40%)
Oct 06, 2003 4.397 4.520 4.397 4.493 368,904 +0.08(+1.78%)
Oct 03, 2003 4.473 4.477 4.385 4.414 553,245 -0.00(-0.10%)
Oct 02, 2003 4.307 4.423 4.302 4.419 498,634 +0.11(+2.66%)
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.