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: 7:00 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 (%)
Sep 30, 2004 9.773 9.823 9.633 9.706 1,019,006 -0.07(-0.71%)
Sep 29, 2004 9.384 9.794 9.317 9.776 2,476,646 +0.39(+4.17%)
Sep 28, 2004 9.033 9.393 8.991 9.384 2,307,408 +0.36(+3.94%)
Sep 27, 2004 9.065 9.091 9.004 9.029 909,683 -0.05(-0.54%)
Sep 24, 2004 9.114 9.192 9.024 9.078 1,676,062 -0.04(-0.39%)
Sep 23, 2004 8.678 9.123 8.655 9.114 1,637,162 +0.45(+5.19%)
Sep 22, 2004 8.890 8.890 8.649 8.664 558,463 -0.24(-2.71%)
Sep 21, 2004 8.834 8.944 8.805 8.906 672,481 +0.08(+0.96%)
Sep 20, 2004 8.946 8.948 8.767 8.821 790,076 -0.14(-1.52%)
Sep 17, 2004 8.919 9.029 8.908 8.957 1,378,945 +0.04(+0.43%)
Sep 16, 2004 8.857 8.988 8.825 8.919 733,067 +0.05(+0.55%)
Sep 15, 2004 8.834 8.879 8.700 8.870 498,101 +0.04(+0.43%)
Sep 14, 2004 8.778 8.852 8.669 8.832 495,865 +0.04(+0.46%)
Sep 13, 2004 8.812 8.926 8.738 8.792 553,098 -0.04(-0.41%)
Sep 10, 2004 8.742 8.839 8.619 8.827 379,388 +0.06(+0.71%)
Sep 09, 2004 8.698 8.789 8.606 8.765 436,397 +0.08(+0.93%)
Sep 08, 2004 8.716 8.774 8.635 8.684 427,678 -0.03(-0.36%)
Sep 07, 2004 8.521 8.763 8.508 8.716 588,421 +0.19(+2.18%)
Sep 03, 2004 8.496 8.615 8.496 8.530 443,775 +0.00(+0.00%)
Sep 02, 2004 8.288 8.564 8.288 8.530 482,004 +0.23(+2.72%)
Sep 01, 2004 8.078 8.454 8.076 8.304 1,116,927 +0.22(+2.77%)
Aug 31, 2004 8.465 8.519 7.881 8.080 2,123,638 -0.40(-4.70%)
Aug 30, 2004 8.465 8.555 8.429 8.479 432,373 -0.04(-0.50%)
Aug 27, 2004 8.517 8.564 8.476 8.521 553,321 +0.02(+0.26%)
Aug 26, 2004 8.684 8.684 8.378 8.499 730,161 -0.19(-2.14%)
Aug 25, 2004 8.572 8.702 8.456 8.684 505,926 +0.16(+1.84%)
Aug 24, 2004 8.543 8.581 8.487 8.528 638,052 +0.09(+1.06%)
Aug 23, 2004 8.438 8.559 8.423 8.438 569,195 +0.03(+0.35%)
Aug 20, 2004 8.322 8.499 8.322 8.409 589,092 +0.09(+1.05%)
Aug 19, 2004 8.331 8.400 8.201 8.322 766,825 -0.01(-0.16%)
Aug 18, 2004 8.353 8.467 8.268 8.335 1,203,447 -0.03(-0.35%)
Aug 17, 2004 8.163 8.387 8.159 8.364 1,265,151 +0.19(+2.33%)
Aug 16, 2004 8.031 8.219 8.013 8.174 585,738 +0.14(+1.78%)
Aug 13, 2004 8.004 8.076 7.944 8.031 547,732 +0.03(+0.36%)
Aug 12, 2004 8.186 8.186 7.953 8.002 532,977 -0.22(-2.72%)
Aug 11, 2004 8.344 8.344 8.121 8.226 1,092,112 -0.17(-2.08%)
Aug 10, 2004 8.107 8.436 8.107 8.400 1,087,417 +0.36(+4.45%)
Aug 09, 2004 8.009 8.065 7.940 8.042 1,139,507 +0.01(+0.17%)
Aug 06, 2004 8.143 8.143 7.973 8.029 1,724,575 -0.19(-2.34%)
Aug 05, 2004 8.499 8.499 8.163 8.221 1,154,933 -0.28(-3.26%)
Aug 04, 2004 8.633 8.633 8.320 8.499 975,858 -0.18(-2.06%)
Aug 03, 2004 8.767 8.834 8.678 8.678 875,478 -0.10(-1.10%)
Aug 02, 2004 8.680 8.825 8.631 8.774 1,030,184 +0.07(+0.82%)
Jul 30, 2004 8.700 8.738 8.635 8.702 903,200 -0.01(-0.10%)
Jul 29, 2004 8.543 8.787 8.445 8.711 1,257,997 +0.13(+1.56%)
Jul 28, 2004 8.163 8.707 8.114 8.577 2,398,622 +0.42(+5.21%)
Jul 27, 2004 7.995 8.179 7.995 8.152 1,135,483 +0.16(+1.96%)
Jul 26, 2004 7.995 8.159 7.951 7.995 1,362,178 +0.00(+0.00%)
Jul 23, 2004 8.217 8.217 7.964 7.995 1,532,086 -0.22(-2.72%)
Jul 22, 2004 7.884 8.320 7.629 8.219 5,377,171 +1.07(+14.99%)
Jul 21, 2004 7.423 7.452 7.143 7.148 709,146 -0.22(-2.98%)
Jul 20, 2004 7.231 7.374 7.228 7.367 712,052 +0.14(+1.92%)
Jul 19, 2004 7.333 7.333 7.202 7.228 642,971 -0.08(-1.13%)
Jul 16, 2004 7.412 7.418 7.304 7.311 719,653 -0.10(-1.36%)
Jul 15, 2004 7.456 7.477 7.383 7.412 510,621 -0.05(-0.72%)
Jul 14, 2004 7.418 7.553 7.374 7.465 534,989 +0.03(+0.39%)
Jul 13, 2004 7.380 7.450 7.333 7.436 346,748 +0.06(+0.88%)
Jul 12, 2004 7.425 7.427 7.286 7.371 498,325 -0.08(-1.14%)
Jul 09, 2004 7.403 7.490 7.371 7.456 487,817 +0.08(+1.03%)
Jul 08, 2004 7.477 7.477 7.311 7.380 757,659 -0.11(-1.52%)
Jul 07, 2004 7.470 7.528 7.448 7.494 606,530 +0.00(+0.03%)
Jul 06, 2004 7.550 7.550 7.282 7.492 817,127 -0.06(-0.77%)
Jul 02, 2004 7.718 7.718 7.519 7.550 579,702 -0.15(-1.89%)
Jul 01, 2004 7.633 7.707 7.604 7.696 1,291,978 +0.06(+0.82%)
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%)
Apr 01, 2004 8.266 8.362 8.266 8.342 554,439 +0.07(+0.89%)
Mar 31, 2004 8.387 8.387 8.110 8.268 731,726 -0.14(-1.68%)
Mar 30, 2004 8.228 8.487 8.221 8.409 941,876 +0.18(+2.23%)
Mar 29, 2004 7.975 8.288 7.975 8.226 870,112 +0.33(+4.16%)
Mar 26, 2004 7.761 7.989 7.700 7.897 1,211,272 +0.13(+1.61%)
Mar 25, 2004 7.647 7.792 7.604 7.772 864,300 +0.17(+2.30%)
Mar 24, 2004 7.685 7.685 7.555 7.597 1,134,365 -0.10(-1.31%)
Mar 23, 2004 7.682 7.729 7.615 7.698 1,120,952 +0.02(+0.29%)
Mar 22, 2004 7.928 7.928 7.638 7.676 838,813 -0.25(-3.19%)
Mar 19, 2004 7.935 8.007 7.850 7.928 849,544 +0.04(+0.48%)
Mar 18, 2004 7.917 7.987 7.868 7.890 872,571 -0.03(-0.42%)
Mar 17, 2004 7.955 8.007 7.841 7.924 1,150,686 -0.03(-0.39%)
Mar 16, 2004 7.872 8.016 7.864 7.955 654,820 +0.10(+1.28%)
Mar 15, 2004 8.054 8.132 7.850 7.855 620,391 -0.20(-2.47%)
Mar 12, 2004 7.895 8.132 7.893 8.054 778,227 +0.21(+2.74%)
Mar 11, 2004 7.758 8.045 7.611 7.839 1,206,353 +0.08(+1.04%)
Mar 10, 2004 8.049 8.103 7.714 7.758 1,372,462 -0.27(-3.34%)
Mar 09, 2004 8.318 8.364 8.025 8.027 728,820 -0.27(-3.24%)
Mar 08, 2004 8.353 8.414 8.210 8.295 1,176,396 -0.04(-0.43%)
Mar 05, 2004 8.402 8.546 8.309 8.331 954,620 -0.12(-1.38%)
Mar 04, 2004 8.253 8.492 8.253 8.447 1,339,374 +0.18(+2.19%)
Mar 03, 2004 8.152 8.284 8.130 8.266 949,030 +0.10(+1.26%)
Mar 02, 2004 8.163 8.253 8.130 8.163 971,163 -0.00(-0.03%)
Mar 01, 2004 7.888 8.201 7.888 8.165 1,446,685 +0.33(+4.22%)
Feb 27, 2004 7.450 7.884 7.450 7.834 1,277,447 +0.10(+1.33%)
Feb 26, 2004 7.696 7.781 7.649 7.732 1,484,467 +0.03(+0.38%)
Feb 25, 2004 7.615 7.716 7.506 7.702 1,396,383 +0.04(+0.58%)
Feb 24, 2004 7.767 7.767 7.470 7.658 1,270,740 -0.05(-0.70%)
Feb 23, 2004 7.875 7.940 7.669 7.711 1,027,725 -0.16(-2.07%)
Feb 20, 2004 8.060 8.098 7.740 7.875 1,412,480 -0.13(-1.68%)
Feb 19, 2004 8.107 8.163 7.902 8.009 2,934,283 -0.14(-1.67%)
Feb 18, 2004 7.940 8.197 7.861 8.145 1,454,510 +0.21(+2.59%)
Feb 17, 2004 7.801 8.007 7.626 7.940 1,477,760 +0.09(+1.20%)
Feb 13, 2004 7.995 7.995 7.792 7.846 620,838 -0.16(-2.04%)
Feb 12, 2004 7.915 8.078 7.872 8.009 1,997,100 +0.04(+0.51%)
Feb 11, 2004 7.432 7.998 7.432 7.969 2,478,435 +0.56(+7.55%)
Feb 10, 2004 7.492 7.499 7.342 7.410 999,780 -0.11(-1.43%)
Feb 09, 2004 7.685 7.694 7.251 7.517 1,543,041 -0.17(-2.15%)
Feb 06, 2004 7.269 7.749 7.090 7.682 2,014,539 +0.41(+5.69%)
Feb 05, 2004 7.213 7.814 6.888 7.269 5,945,919 +0.93(+14.72%)
Feb 04, 2004 6.128 6.352 5.826 6.336 5,702,010 -0.18(-2.78%)
Feb 03, 2004 6.593 6.618 6.513 6.517 503,690 -0.19(-2.80%)
Feb 02, 2004 6.620 6.770 6.604 6.705 705,122 +0.10(+1.56%)
Jan 30, 2004 6.607 6.665 6.562 6.602 505,702 -0.02(-0.27%)
Jan 29, 2004 6.844 6.882 6.526 6.620 929,133 -0.22(-3.17%)
Jan 28, 2004 7.157 7.157 6.779 6.837 1,025,490 -0.32(-4.47%)
Jan 27, 2004 7.101 7.190 7.083 7.157 791,865 +0.00(+0.00%)
Jan 26, 2004 7.029 7.179 6.967 7.157 755,647 +0.09(+1.27%)
Jan 23, 2004 6.973 7.067 6.933 7.067 1,082,051 +0.12(+1.67%)
Jan 22, 2004 6.973 7.056 6.933 6.951 1,556,231 -0.02(-0.22%)
Jan 21, 2004 7.023 7.023 6.911 6.967 1,075,344 +0.01(+0.16%)
Jan 20, 2004 7.146 7.155 6.911 6.955 1,397,277 -0.18(-2.54%)
Jan 16, 2004 7.179 7.190 7.083 7.137 500,560 -0.05(-0.75%)
Jan 15, 2004 7.246 7.255 7.163 7.190 742,681 -0.06(-0.77%)
Jan 14, 2004 7.143 7.291 7.058 7.246 1,589,990 +0.12(+1.69%)
Jan 13, 2004 7.023 7.157 6.891 7.125 4,595,366 +0.58(+8.81%)
Jan 12, 2004 6.396 6.548 6.376 6.548 718,536 +0.17(+2.66%)
Jan 09, 2004 6.432 6.504 6.376 6.378 731,949 -0.12(-1.86%)
Jan 08, 2004 6.472 6.472 6.437 6.499 614,131 +0.08(+1.18%)
Jan 07, 2004 6.401 6.499 6.387 6.423 1,046,057 +0.08(+1.23%)
Jan 06, 2004 6.468 6.468 6.343 6.345 573,442 -0.10(-1.60%)
Jan 05, 2004 6.470 6.484 6.396 6.448 804,608 -0.02(-0.35%)
Jan 02, 2004 6.396 6.528 6.396 6.470 483,122 +0.10(+1.58%)
Dec 31, 2003 6.486 6.486 6.318 6.370 721,218 -0.11(-1.69%)
Dec 30, 2003 6.544 6.519 6.448 6.479 595,352 -0.06(-0.99%)
Dec 29, 2003 6.452 6.548 6.443 6.544 461,213 +0.07(+1.07%)
Dec 26, 2003 6.441 6.497 6.437 6.475 151,576 +0.05(+0.77%)
Dec 24, 2003 6.548 6.548 6.412 6.425 416,724 -0.13(-1.91%)
Dec 23, 2003 6.531 6.618 6.493 6.551 1,123,187 +0.02(+0.27%)
Dec 22, 2003 6.591 6.598 6.508 6.533 1,397,501 -0.06(-0.88%)
Dec 19, 2003 6.311 6.631 6.307 6.591 1,676,509 +0.27(+4.28%)
Dec 18, 2003 6.130 6.334 6.130 6.320 1,058,130 +0.27(+4.43%)
Dec 17, 2003 5.994 6.059 5.913 6.052 679,188 +0.04(+0.71%)
Dec 16, 2003 5.815 6.016 5.739 6.009 673,599 +0.22(+3.87%)
Dec 15, 2003 6.039 6.039 5.786 5.786 564,276 -0.20(-3.40%)
Dec 12, 2003 5.748 6.016 5.748 5.989 592,222 +0.24(+4.20%)
Dec 11, 2003 5.569 5.837 5.569 5.748 1,242,794 +0.17(+2.96%)
Dec 10, 2003 5.737 5.737 5.560 5.582 774,427 -0.16(-2.84%)
Dec 09, 2003 5.933 5.967 5.770 5.746 462,107 -0.19(-3.17%)
Dec 08, 2003 5.759 5.819 5.710 5.933 535,213 +0.16(+2.83%)
Dec 05, 2003 5.846 5.869 5.739 5.770 310,754 -0.08(-1.30%)
Dec 04, 2003 5.907 5.956 5.795 5.846 446,681 -0.11(-1.84%)
Dec 03, 2003 5.891 6.108 5.842 5.956 601,835 +0.04(+0.60%)
Dec 02, 2003 5.924 5.983 5.916 5.920 569,418 +0.00(+0.00%)
Dec 01, 2003 5.824 5.918 5.793 5.920 676,282 +0.15(+2.64%)
Nov 28, 2003 5.631 5.775 5.625 5.768 308,518 +0.14(+2.46%)
Nov 26, 2003 5.694 5.694 5.569 5.629 780,686 -0.06(-1.14%)
Nov 25, 2003 5.580 5.692 5.580 5.694 718,983 +0.10(+1.84%)
Nov 24, 2003 5.502 5.593 5.495 5.591 674,270 +0.10(+1.83%)
Nov 21, 2003 5.390 5.502 5.403 5.491 903,647 +0.10(+1.87%)
Nov 20, 2003 5.278 5.390 5.258 5.390 685,895 +0.09(+1.69%)
Nov 19, 2003 5.236 5.323 5.200 5.300 465,908 +0.06(+1.24%)
Nov 18, 2003 5.294 5.294 5.269 5.236 604,518 -0.06(-1.22%)
Nov 17, 2003 5.195 5.300 5.177 5.300 766,378 +0.11(+2.02%)
Nov 14, 2003 5.437 5.479 5.162 5.195 661,527 -0.24(-4.44%)
Nov 13, 2003 5.289 5.479 5.247 5.437 885,985 +0.14(+2.57%)
Nov 12, 2003 5.032 5.300 5.010 5.300 735,526 +0.24(+4.68%)
Nov 11, 2003 5.099 5.119 5.052 5.063 381,848 -0.06(-1.14%)
Nov 10, 2003 5.254 5.254 5.104 5.122 490,723 -0.13(-2.51%)
Nov 07, 2003 5.325 5.325 5.247 5.254 597,587 -0.03(-0.51%)
Nov 06, 2003 5.146 5.289 5.108 5.280 556,004 +0.13(+2.61%)
Nov 05, 2003 5.180 5.180 5.032 5.146 446,234 +0.01(+0.13%)
Nov 04, 2003 5.180 5.200 5.110 5.139 485,928 -0.03(-0.61%)
Nov 03, 2003 5.046 5.153 5.025 5.171 706,016 +0.13(+2.48%)
Oct 31, 2003 5.008 5.075 5.014 5.046 851,556 +0.04(+0.76%)
Oct 30, 2003 4.898 5.037 4.898 5.008 707,134 +0.14(+2.94%)
Oct 29, 2003 4.730 4.898 4.730 4.864 701,545 +0.07(+1.45%)
Oct 28, 2003 4.735 4.795 4.701 4.795 502,796 +0.03(+0.66%)
Oct 27, 2003 4.495 4.820 4.495 4.764 754,529 +0.30(+6.66%)
Oct 24, 2003 4.462 4.502 4.417 4.466 757,659 +0.01(+0.30%)
Oct 23, 2003 4.471 4.473 4.384 4.453 496,760 -0.02(-0.40%)
Oct 22, 2003 4.551 4.551 4.457 4.471 712,052 -0.13(-2.72%)
Oct 21, 2003 4.618 4.674 4.580 4.596 743,575 -0.05(-1.11%)
Oct 20, 2003 4.674 4.712 4.632 4.647 522,917 +0.01(+0.24%)
Oct 17, 2003 4.777 4.786 4.625 4.636 558,463 -0.09(-1.85%)
Oct 16, 2003 4.808 4.808 4.630 4.723 648,113 -0.10(-2.09%)
Oct 15, 2003 4.797 4.851 4.746 4.824 437,068 +0.06(+1.17%)
Oct 14, 2003 4.641 4.786 4.641 4.768 352,113 +0.10(+2.16%)
Oct 13, 2003 4.708 4.708 4.589 4.668 650,572 +0.00(+0.10%)
Oct 10, 2003 4.753 4.753 4.585 4.663 513,751 -0.10(-2.11%)
Oct 09, 2003 4.647 4.909 4.647 4.764 1,165,217 +0.14(+3.05%)
Oct 08, 2003 4.451 4.630 4.451 4.623 1,164,547 +0.21(+4.66%)
Oct 07, 2003 4.446 4.446 4.395 4.417 517,551 -0.06(-1.40%)
Oct 06, 2003 4.384 4.507 4.384 4.480 369,999 +0.08(+1.78%)
Oct 03, 2003 4.460 4.464 4.372 4.401 554,886 -0.00(-0.10%)
Oct 02, 2003 4.294 4.410 4.290 4.406 500,113 +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.