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

Terex Corp (NY: TEX )

60.26 +0.83 (+1.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 9, 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 (%)
Mar 31, 2005 9.664 9.821 9.630 9.715 760,786 +0.06(+0.65%)
Mar 30, 2005 9.657 9.767 9.619 9.653 1,430,431 -0.00(-0.05%)
Mar 29, 2005 10.21 10.29 9.601 9.657 1,607,814 -0.60(-5.82%)
Mar 28, 2005 10.38 10.39 10.24 10.25 922,125 -0.08(-0.76%)
Mar 24, 2005 10.35 10.43 10.31 10.33 537,498 +0.03(+0.33%)
Mar 23, 2005 10.47 10.52 10.30 10.30 1,405,918 -0.25(-2.36%)
Mar 22, 2005 10.55 10.66 10.52 10.55 828,308 -0.02(-0.15%)
Mar 21, 2005 10.60 10.64 10.49 10.56 528,584 -0.04(-0.38%)
Mar 18, 2005 10.71 10.71 10.53 10.60 1,204,022 -0.00(-0.04%)
Mar 17, 2005 10.68 10.70 10.53 10.61 596,328 -0.03(-0.27%)
Mar 16, 2005 10.62 10.73 10.59 10.64 800,007 -0.02(-0.19%)
Mar 15, 2005 10.60 10.84 10.56 10.66 865,300 +0.03(+0.25%)
Mar 14, 2005 10.59 10.71 10.59 10.63 473,096 +0.01(+0.06%)
Mar 11, 2005 10.49 10.68 10.45 10.62 694,156 +0.08(+0.75%)
Mar 10, 2005 10.68 10.70 10.48 10.55 999,674 -0.14(-1.30%)
Mar 09, 2005 10.84 10.86 10.64 10.68 924,131 -0.15(-1.41%)
Mar 08, 2005 10.88 10.90 10.72 10.84 1,049,369 -0.04(-0.41%)
Mar 07, 2005 10.87 11.00 10.82 10.88 1,571,936 -0.04(-0.35%)
Mar 04, 2005 10.42 10.96 10.30 10.92 2,593,450 +0.53(+5.12%)
Mar 03, 2005 10.22 10.50 10.19 10.39 1,356,224 +0.23(+2.30%)
Mar 02, 2005 10.20 10.22 10.08 10.16 770,814 -0.13(-1.22%)
Mar 01, 2005 10.12 10.31 10.07 10.28 1,002,126 +0.14(+1.37%)
Feb 28, 2005 10.32 10.37 10.08 10.14 1,310,987 -0.09(-0.86%)
Feb 25, 2005 9.917 10.24 9.859 10.23 1,992,887 +0.49(+5.05%)
Feb 24, 2005 9.311 9.845 9.233 9.738 2,071,105 +0.43(+4.58%)
Feb 23, 2005 9.177 9.350 9.170 9.311 923,239 +0.15(+1.69%)
Feb 22, 2005 9.255 9.258 9.018 9.157 833,433 -0.13(-1.43%)
Feb 18, 2005 9.334 9.345 9.154 9.289 717,109 -0.02(-0.24%)
Feb 17, 2005 9.356 9.446 9.226 9.311 647,136 -0.08(-0.81%)
Feb 16, 2005 9.190 9.469 9.076 9.388 950,649 +0.20(+2.17%)
Feb 15, 2005 9.258 9.296 9.150 9.188 1,377,394 -0.12(-1.33%)
Feb 14, 2005 9.311 9.323 9.186 9.311 952,209 -0.02(-0.24%)
Feb 11, 2005 9.316 9.341 9.132 9.334 720,675 -0.03(-0.29%)
Feb 10, 2005 9.395 9.448 9.208 9.361 1,282,685 -0.02(-0.17%)
Feb 09, 2005 9.332 9.424 9.278 9.377 1,439,790 +0.07(+0.72%)
Feb 08, 2005 9.199 9.329 9.110 9.309 1,177,058 +0.11(+1.17%)
Feb 07, 2005 9.076 9.208 9.067 9.202 1,098,617 +0.14(+1.59%)
Feb 04, 2005 9.114 9.199 9.033 9.058 918,782 -0.03(-0.37%)
Feb 03, 2005 9.078 9.154 8.905 9.092 2,602,586 +0.15(+1.71%)
Feb 02, 2005 9.424 9.424 8.445 8.939 11,152,860 -0.68(-7.07%)
Feb 01, 2005 9.648 9.693 9.572 9.619 738,056 -0.04(-0.42%)
Jan 31, 2005 9.648 9.684 9.509 9.659 895,161 +0.15(+1.53%)
Jan 28, 2005 9.558 9.623 9.446 9.513 550,645 -0.04(-0.47%)
Jan 27, 2005 9.626 9.657 9.289 9.558 743,405 -0.15(-1.50%)
Jan 26, 2005 9.558 9.769 9.558 9.704 588,974 +0.16(+1.69%)
Jan 25, 2005 9.260 9.706 9.260 9.543 601,899 +0.07(+0.73%)
Jan 24, 2005 9.617 9.713 9.460 9.473 672,095 -0.15(-1.54%)
Jan 21, 2005 9.702 9.758 9.520 9.621 707,527 -0.07(-0.74%)
Jan 20, 2005 9.854 9.854 9.686 9.693 685,911 -0.16(-1.62%)
Jan 19, 2005 9.877 9.951 9.787 9.852 856,609 -0.07(-0.70%)
Jan 18, 2005 9.987 10.06 9.870 9.922 859,952 -0.07(-0.65%)
Jan 14, 2005 9.801 10.00 9.740 9.987 971,151 +0.19(+1.90%)
Jan 13, 2005 9.850 9.980 9.742 9.801 701,510 -0.09(-0.88%)
Jan 12, 2005 9.893 9.962 9.740 9.888 815,829 +0.02(+0.20%)
Jan 11, 2005 9.926 10.04 9.706 9.868 1,311,209 -0.04(-0.41%)
Jan 10, 2005 9.935 10.08 9.908 9.908 1,251,933 -0.04(-0.41%)
Jan 07, 2005 10.06 10.06 9.949 9.949 854,158 -0.11(-1.12%)
Jan 06, 2005 10.10 10.13 10.05 10.06 1,730,378 +0.11(+1.11%)
Jan 05, 2005 10.07 10.20 9.940 9.951 1,609,374 -0.07(-0.72%)
Jan 04, 2005 10.39 10.42 9.830 10.02 1,415,723 -0.25(-2.43%)
Jan 03, 2005 10.84 10.92 10.19 10.27 1,732,606 -0.42(-3.92%)
Dec 31, 2004 10.77 10.82 10.66 10.69 608,585 +0.05(+0.51%)
Dec 30, 2004 10.56 10.66 10.51 10.64 377,273 +0.10(+0.98%)
Dec 29, 2004 10.66 10.66 10.47 10.53 868,420 -0.13(-1.22%)
Dec 28, 2004 10.23 10.71 10.23 10.66 1,022,404 +0.47(+4.65%)
Dec 27, 2004 10.33 10.41 10.17 10.19 419,613 -0.06(-0.61%)
Dec 23, 2004 10.37 10.38 10.19 10.25 506,299 -0.08(-0.80%)
Dec 22, 2004 10.40 10.51 10.30 10.34 609,253 -0.11(-1.03%)
Dec 21, 2004 10.32 10.50 10.28 10.44 415,825 +0.12(+1.13%)
Dec 20, 2004 10.38 10.51 10.21 10.33 383,067 -0.04(-0.37%)
Dec 17, 2004 10.27 10.42 10.24 10.37 819,171 +0.04(+0.43%)
Dec 16, 2004 10.42 10.47 10.27 10.32 729,811 -0.11(-1.03%)
Dec 15, 2004 10.25 10.43 10.25 10.43 589,866 +0.18(+1.71%)
Dec 14, 2004 10.29 10.37 10.11 10.25 681,009 -0.09(-0.87%)
Dec 13, 2004 10.21 10.35 10.01 10.34 705,298 +0.09(+0.90%)
Dec 10, 2004 10.07 10.29 10.02 10.25 503,625 +0.18(+1.76%)
Dec 09, 2004 10.05 10.07 9.928 10.07 803,350 +0.01(+0.13%)
Dec 08, 2004 10.08 10.08 9.962 10.06 547,748 -0.02(-0.18%)
Dec 07, 2004 10.15 10.21 10.03 10.08 581,398 -0.06(-0.62%)
Dec 06, 2004 10.33 10.34 10.14 10.14 826,080 -0.18(-1.70%)
Dec 03, 2004 10.35 10.37 10.25 10.32 710,647 -0.04(-0.43%)
Dec 02, 2004 10.51 10.51 10.33 10.36 899,395 -0.22(-2.06%)
Dec 01, 2004 10.30 10.58 10.30 10.58 880,899 +0.29(+2.86%)
Nov 30, 2004 10.15 10.40 10.10 10.29 1,222,741 +0.14(+1.37%)
Nov 29, 2004 10.19 10.20 10.00 10.15 519,893 -0.01(-0.13%)
Nov 26, 2004 10.14 10.21 10.14 10.16 126,129 +0.03(+0.29%)
Nov 24, 2004 10.10 10.20 10.05 10.13 676,329 -0.00(-0.02%)
Nov 23, 2004 9.987 10.14 9.895 10.13 1,499,289 +0.17(+1.73%)
Nov 22, 2004 9.623 9.962 9.605 9.960 793,990 +0.39(+4.10%)
Nov 19, 2004 9.895 9.895 9.511 9.567 628,195 -0.33(-3.31%)
Nov 18, 2004 9.872 9.940 9.650 9.895 989,869 +0.10(+0.98%)
Nov 17, 2004 9.453 9.837 9.446 9.798 1,075,218 +0.36(+3.83%)
Nov 16, 2004 9.491 9.520 9.316 9.437 563,570 -0.09(-0.99%)
Nov 15, 2004 9.388 9.639 9.388 9.531 623,292 +0.15(+1.63%)
Nov 12, 2004 9.379 9.430 9.228 9.379 709,755 -0.00(-0.05%)
Nov 11, 2004 9.255 9.395 9.148 9.383 803,795 +0.12(+1.26%)
Nov 10, 2004 9.334 9.379 9.175 9.267 929,479 -0.07(-0.72%)
Nov 09, 2004 9.101 9.379 8.926 9.334 1,881,242 +0.23(+2.56%)
Nov 08, 2004 9.204 9.237 9.085 9.101 1,006,583 -0.10(-1.10%)
Nov 05, 2004 9.199 9.334 9.121 9.202 637,554 +0.00(+0.02%)
Nov 04, 2004 9.134 9.287 9.060 9.199 1,146,305 +0.02(+0.22%)
Nov 03, 2004 8.858 9.233 8.858 9.179 1,677,564 +0.44(+5.03%)
Nov 02, 2004 8.558 8.903 8.558 8.739 1,852,050 +0.18(+2.12%)
Nov 01, 2004 8.526 8.654 8.499 8.558 1,244,802 +0.03(+0.37%)
Oct 29, 2004 8.392 8.526 8.270 8.526 1,904,864 +0.13(+1.60%)
Oct 28, 2004 8.739 8.742 7.337 8.392 9,173,343 -0.63(-6.97%)
Oct 27, 2004 8.952 9.145 8.874 9.020 1,426,642 +0.06(+0.63%)
Oct 26, 2004 9.116 9.166 8.935 8.964 1,203,799 -0.12(-1.31%)
Oct 25, 2004 9.053 9.163 9.006 9.083 637,108 +0.02(+0.20%)
Oct 22, 2004 9.204 9.231 8.984 9.065 814,269 -0.16(-1.75%)
Oct 21, 2004 9.042 9.311 8.852 9.226 1,306,307 +0.21(+2.29%)
Oct 20, 2004 9.031 9.085 8.881 9.020 963,128 -0.01(-0.12%)
Oct 19, 2004 9.424 9.552 8.991 9.031 1,054,940 -0.33(-3.48%)
Oct 18, 2004 9.345 9.392 9.141 9.356 619,058 +0.00(+0.02%)
Oct 15, 2004 9.020 9.419 8.988 9.354 1,092,823 +0.36(+3.97%)
Oct 14, 2004 9.076 9.157 8.939 8.997 969,813 -0.08(-0.87%)
Oct 13, 2004 9.594 9.605 8.926 9.076 1,335,945 -0.53(-5.53%)
Oct 12, 2004 9.451 9.626 9.285 9.608 893,824 +0.13(+1.42%)
Oct 11, 2004 9.473 9.554 9.386 9.473 609,699 -0.01(-0.12%)
Oct 08, 2004 9.727 9.796 9.457 9.484 693,265 -0.24(-2.42%)
Oct 07, 2004 9.937 9.937 9.675 9.720 672,541 -0.23(-2.32%)
Oct 06, 2004 9.828 9.953 9.771 9.951 987,195 +0.12(+1.26%)
Oct 05, 2004 9.720 9.828 9.648 9.828 1,227,420 +0.11(+1.11%)
Oct 04, 2004 9.832 9.949 9.679 9.720 1,311,432 -0.06(-0.64%)
Oct 01, 2004 9.742 9.801 9.682 9.783 1,017,948 +0.04(+0.46%)
Sep 30, 2004 9.805 9.854 9.664 9.738 1,015,719 -0.07(-0.71%)
Sep 29, 2004 9.415 9.825 9.347 9.807 2,468,657 +0.39(+4.17%)
Sep 28, 2004 9.062 9.424 9.020 9.415 2,299,965 +0.36(+3.94%)
Sep 27, 2004 9.094 9.121 9.033 9.058 906,749 -0.05(-0.54%)
Sep 24, 2004 9.143 9.222 9.053 9.107 1,670,656 -0.04(-0.39%)
Sep 23, 2004 8.706 9.152 8.683 9.143 1,631,881 +0.45(+5.19%)
Sep 22, 2004 8.919 8.919 8.677 8.692 556,662 -0.24(-2.71%)
Sep 21, 2004 8.863 8.973 8.834 8.935 670,312 +0.09(+0.96%)
Sep 20, 2004 8.975 8.977 8.795 8.849 787,528 -0.14(-1.52%)
Sep 17, 2004 8.948 9.058 8.937 8.986 1,374,497 +0.04(+0.43%)
Sep 16, 2004 8.885 9.018 8.854 8.948 730,703 +0.05(+0.55%)
Sep 15, 2004 8.863 8.908 8.728 8.899 496,494 +0.04(+0.43%)
Sep 14, 2004 8.807 8.881 8.697 8.860 494,266 +0.04(+0.46%)
Sep 13, 2004 8.840 8.955 8.766 8.820 551,314 -0.04(-0.41%)
Sep 10, 2004 8.771 8.867 8.647 8.856 378,165 +0.06(+0.71%)
Sep 09, 2004 8.726 8.818 8.634 8.793 434,990 +0.08(+0.93%)
Sep 08, 2004 8.744 8.802 8.663 8.712 426,299 -0.03(-0.36%)
Sep 07, 2004 8.549 8.791 8.535 8.744 586,523 +0.19(+2.18%)
Sep 03, 2004 8.524 8.643 8.524 8.558 442,343 +0.00(+0.00%)
Sep 02, 2004 8.315 8.591 8.315 8.558 480,450 +0.23(+2.72%)
Sep 01, 2004 8.104 8.481 8.102 8.331 1,113,325 +0.22(+2.77%)
Aug 31, 2004 8.493 8.546 7.907 8.107 2,116,788 -0.40(-4.70%)
Aug 30, 2004 8.493 8.582 8.457 8.506 430,978 -0.04(-0.50%)
Aug 27, 2004 8.544 8.591 8.504 8.549 551,537 +0.02(+0.26%)
Aug 26, 2004 8.712 8.712 8.405 8.526 727,806 -0.19(-2.14%)
Aug 25, 2004 8.600 8.730 8.484 8.712 504,294 +0.16(+1.84%)
Aug 24, 2004 8.571 8.609 8.515 8.555 635,994 +0.09(+1.06%)
Aug 23, 2004 8.466 8.587 8.450 8.466 567,359 +0.03(+0.35%)
Aug 20, 2004 8.349 8.526 8.349 8.436 587,192 +0.09(+1.05%)
Aug 19, 2004 8.358 8.427 8.228 8.349 764,352 -0.01(-0.16%)
Aug 18, 2004 8.380 8.495 8.295 8.362 1,199,565 -0.03(-0.35%)
Aug 17, 2004 8.190 8.414 8.185 8.392 1,261,070 +0.19(+2.33%)
Aug 16, 2004 8.057 8.246 8.039 8.201 583,849 +0.14(+1.78%)
Aug 13, 2004 8.030 8.102 7.970 8.057 545,966 +0.03(+0.36%)
Aug 12, 2004 8.212 8.212 7.979 8.028 531,258 -0.22(-2.72%)
Aug 11, 2004 8.371 8.371 8.147 8.252 1,088,589 -0.18(-2.08%)
Aug 10, 2004 8.134 8.463 8.134 8.427 1,083,909 +0.36(+4.45%)
Aug 09, 2004 8.035 8.091 7.965 8.068 1,135,832 +0.01(+0.17%)
Aug 06, 2004 8.169 8.169 7.999 8.055 1,719,013 -0.19(-2.34%)
Aug 05, 2004 8.526 8.526 8.190 8.248 1,151,208 -0.28(-3.26%)
Aug 04, 2004 8.661 8.661 8.347 8.526 972,710 -0.18(-2.06%)
Aug 03, 2004 8.795 8.863 8.706 8.706 872,654 -0.10(-1.10%)
Aug 02, 2004 8.708 8.854 8.659 8.802 1,026,861 +0.07(+0.82%)
Jul 30, 2004 8.728 8.766 8.663 8.730 900,286 -0.01(-0.10%)
Jul 29, 2004 8.571 8.816 8.472 8.739 1,253,939 +0.13(+1.56%)
Jul 28, 2004 8.190 8.735 8.140 8.605 2,390,885 +0.43(+5.21%)
Jul 27, 2004 8.021 8.205 8.021 8.178 1,131,821 +0.16(+1.96%)
Jul 26, 2004 8.021 8.185 7.976 8.021 1,357,784 +0.00(+0.00%)
Jul 23, 2004 8.243 8.243 7.990 8.021 1,527,145 -0.22(-2.72%)
Jul 22, 2004 7.909 8.347 7.653 8.246 5,359,826 +1.07(+14.99%)
Jul 21, 2004 7.447 7.476 7.166 7.171 706,858 -0.22(-2.98%)
Jul 20, 2004 7.254 7.398 7.252 7.391 709,755 +0.14(+1.92%)
Jul 19, 2004 7.357 7.357 7.225 7.252 640,897 -0.08(-1.13%)
Jul 16, 2004 7.436 7.442 7.328 7.335 717,332 -0.10(-1.36%)
Jul 15, 2004 7.481 7.501 7.407 7.436 508,974 -0.05(-0.72%)
Jul 14, 2004 7.442 7.577 7.398 7.490 533,263 +0.03(+0.39%)
Jul 13, 2004 7.404 7.474 7.357 7.460 345,629 +0.07(+0.88%)
Jul 12, 2004 7.449 7.451 7.310 7.395 496,717 -0.09(-1.14%)
Jul 09, 2004 7.427 7.514 7.395 7.481 486,244 +0.08(+1.03%)
Jul 08, 2004 7.501 7.501 7.335 7.404 755,215 -0.11(-1.52%)
Jul 07, 2004 7.494 7.552 7.472 7.519 604,573 +0.00(+0.03%)
Jul 06, 2004 7.575 7.575 7.306 7.516 814,492 -0.06(-0.77%)
Jul 02, 2004 7.743 7.743 7.543 7.575 577,832 -0.15(-1.89%)
Jul 01, 2004 7.658 7.732 7.629 7.721 1,287,811 +0.06(+0.82%)
Jun 30, 2004 7.530 7.685 7.353 7.658 1,193,994 +0.16(+2.16%)
Jun 29, 2004 7.416 7.559 7.416 7.496 479,113 +0.08(+1.09%)
Jun 28, 2004 7.490 7.505 7.380 7.416 620,395 -0.06(-0.75%)
Jun 25, 2004 7.460 7.483 7.400 7.472 1,029,981 -0.01(-0.15%)
Jun 24, 2004 7.135 7.519 7.133 7.483 1,711,659 +0.31(+4.35%)
Jun 23, 2004 7.003 7.191 6.911 7.171 643,571 +0.18(+2.60%)
Jun 22, 2004 7.027 7.032 6.821 6.989 876,665 -0.05(-0.76%)
Jun 21, 2004 7.090 7.101 7.025 7.043 656,050 -0.04(-0.60%)
Jun 18, 2004 6.922 7.119 6.922 7.086 945,969 +0.18(+2.53%)
Jun 17, 2004 6.956 6.998 6.803 6.911 1,014,828 -0.01(-0.13%)
Jun 16, 2004 6.776 6.978 6.711 6.920 1,589,986 +0.14(+2.12%)
Jun 15, 2004 6.552 6.776 6.552 6.776 820,286 +0.26(+3.99%)
Jun 14, 2004 6.700 6.733 6.516 6.516 851,038 -0.24(-3.55%)
Jun 10, 2004 6.727 6.798 6.689 6.756 797,556 +0.04(+0.67%)
Jun 09, 2004 6.843 6.888 6.702 6.711 1,159,007 -0.13(-1.97%)
Jun 08, 2004 6.821 6.873 6.731 6.846 901,401 +0.00(+0.00%)
Jun 07, 2004 6.731 6.866 6.722 6.846 752,541 +0.16(+2.35%)
Jun 04, 2004 6.686 6.720 6.579 6.689 1,208,479 +0.12(+1.78%)
Jun 03, 2004 6.588 6.682 6.507 6.572 1,024,410 -0.04(-0.68%)
Jun 02, 2004 6.538 6.709 6.471 6.617 1,322,797 +0.09(+1.44%)
Jun 01, 2004 6.612 6.612 6.390 6.523 2,018,737 -0.09(-1.42%)
May 28, 2004 6.583 6.653 6.446 6.617 1,294,719 +0.01(+0.10%)
May 27, 2004 6.462 6.632 6.457 6.610 2,163,362 +0.16(+2.51%)
May 26, 2004 6.570 6.574 6.352 6.448 1,394,998 -0.12(-1.84%)
May 25, 2004 6.327 6.576 6.312 6.570 3,280,475 +0.26(+4.09%)
May 24, 2004 6.361 6.431 6.287 6.312 1,792,551 -0.07(-1.12%)
May 21, 2004 6.439 6.489 6.309 6.383 1,577,284 -0.06(-0.87%)
May 20, 2004 6.496 6.570 6.422 6.439 794,436 -0.04(-0.66%)
May 19, 2004 6.518 6.720 6.453 6.482 1,489,038 -0.02(-0.38%)
May 18, 2004 6.576 6.588 6.433 6.507 1,262,630 +0.02(+0.31%)
May 17, 2004 6.597 6.626 6.417 6.487 926,359 -0.12(-1.83%)
May 14, 2004 6.691 6.754 6.556 6.608 1,221,404 -0.08(-1.14%)
May 13, 2004 6.671 6.774 6.606 6.684 1,431,322 -0.04(-0.63%)
May 12, 2004 6.821 6.828 6.502 6.727 1,582,410 -0.09(-1.38%)
May 11, 2004 6.754 6.841 6.664 6.821 1,552,994 +0.07(+1.00%)
May 10, 2004 7.012 7.012 6.601 6.754 1,929,599 -0.36(-5.11%)
May 07, 2004 7.270 7.312 7.048 7.117 1,158,785 -0.22(-2.97%)
May 06, 2004 7.353 7.362 7.081 7.335 1,133,380 -0.11(-1.45%)
May 05, 2004 7.573 7.575 7.341 7.442 1,095,720 -0.11(-1.43%)
May 04, 2004 7.521 7.674 7.375 7.550 935,718 +0.01(+0.09%)
May 03, 2004 7.404 7.613 7.375 7.543 1,083,464 +0.17(+2.34%)
Apr 30, 2004 7.476 7.512 7.319 7.371 857,723 -0.08(-1.11%)
Apr 29, 2004 7.606 7.797 7.427 7.454 988,309 -0.18(-2.41%)
Apr 28, 2004 7.990 7.990 7.606 7.638 1,447,144 -0.35(-4.41%)
Apr 27, 2004 8.037 8.156 7.965 7.990 1,647,926 -0.15(-1.79%)
Apr 26, 2004 8.436 8.463 8.131 8.136 1,380,068 -0.28(-3.31%)
Apr 23, 2004 8.324 8.459 8.181 8.414 1,393,216 +0.14(+1.65%)
Apr 22, 2004 8.077 8.533 8.077 8.277 2,405,593 -0.18(-2.15%)
Apr 21, 2004 8.340 8.459 8.243 8.459 911,429 +0.12(+1.48%)
Apr 20, 2004 8.526 8.638 8.335 8.335 933,044 -0.21(-2.42%)
Apr 19, 2004 8.459 8.611 8.385 8.542 886,693 +0.08(+0.98%)
Apr 16, 2004 8.156 8.629 8.149 8.459 986,081 +0.37(+4.58%)
Apr 15, 2004 8.201 8.226 8.028 8.089 1,009,257 -0.11(-1.37%)
Apr 14, 2004 8.302 8.380 8.100 8.201 891,150 -0.18(-2.14%)
Apr 13, 2004 8.526 8.544 8.248 8.380 596,551 -0.16(-1.92%)
Apr 12, 2004 8.407 8.582 8.358 8.544 1,090,372 +0.12(+1.47%)
Apr 08, 2004 8.558 8.558 8.320 8.421 779,060 -0.08(-0.95%)
Apr 07, 2004 8.526 8.571 8.338 8.501 1,122,461 -0.10(-1.15%)
Apr 06, 2004 8.636 8.719 8.549 8.600 880,899 -0.11(-1.21%)
Apr 05, 2004 8.674 8.726 8.638 8.706 671,649 +0.03(+0.36%)
Apr 02, 2004 8.414 8.795 8.414 8.674 1,436,670 +0.31(+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.