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

Terex Corp (NY: TEX )

62.37 +1.36 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2004 8.293 8.389 8.293 8.369 552,651 +0.07(+0.89%)
Mar 31, 2004 8.414 8.414 8.136 8.295 729,366 -0.14(-1.68%)
Mar 30, 2004 8.255 8.515 8.248 8.436 938,838 +0.18(+2.23%)
Mar 29, 2004 8.001 8.315 8.001 8.252 867,306 +0.33(+4.16%)
Mar 26, 2004 7.786 8.015 7.725 7.923 1,207,364 +0.13(+1.61%)
Mar 25, 2004 7.671 7.817 7.629 7.797 861,512 +0.18(+2.30%)
Mar 24, 2004 7.709 7.709 7.579 7.622 1,130,706 -0.10(-1.31%)
Mar 23, 2004 7.707 7.754 7.640 7.723 1,117,336 +0.02(+0.29%)
Mar 22, 2004 7.954 7.954 7.662 7.700 836,107 -0.25(-3.19%)
Mar 19, 2004 7.961 8.033 7.875 7.954 846,804 +0.04(+0.48%)
Mar 18, 2004 7.943 8.012 7.893 7.916 869,757 -0.03(-0.42%)
Mar 17, 2004 7.981 8.033 7.867 7.950 1,146,974 -0.03(-0.39%)
Mar 16, 2004 7.898 8.042 7.889 7.981 652,707 +0.10(+1.28%)
Mar 15, 2004 8.080 8.158 7.875 7.880 618,390 -0.20(-2.47%)
Mar 12, 2004 7.920 8.158 7.918 8.080 775,717 +0.22(+2.74%)
Mar 11, 2004 7.784 8.071 7.635 7.864 1,202,462 +0.08(+1.04%)
Mar 10, 2004 8.075 8.129 7.739 7.784 1,368,034 -0.27(-3.34%)
Mar 09, 2004 8.344 8.392 8.050 8.053 726,469 -0.27(-3.24%)
Mar 08, 2004 8.380 8.441 8.237 8.322 1,172,601 -0.04(-0.43%)
Mar 05, 2004 8.430 8.573 8.335 8.358 951,540 -0.12(-1.38%)
Mar 04, 2004 8.279 8.519 8.279 8.475 1,335,054 +0.18(+2.19%)
Mar 03, 2004 8.178 8.311 8.156 8.293 945,969 +0.10(+1.26%)
Mar 02, 2004 8.190 8.279 8.156 8.190 968,031 -0.00(-0.03%)
Mar 01, 2004 7.914 8.228 7.914 8.192 1,442,018 +0.33(+4.23%)
Feb 27, 2004 7.474 7.909 7.474 7.860 1,273,326 +0.10(+1.33%)
Feb 26, 2004 7.721 7.806 7.674 7.757 1,479,679 +0.03(+0.38%)
Feb 25, 2004 7.640 7.741 7.530 7.727 1,391,879 +0.04(+0.58%)
Feb 24, 2004 7.792 7.792 7.494 7.683 1,266,641 -0.05(-0.70%)
Feb 23, 2004 7.900 7.965 7.694 7.736 1,024,410 -0.16(-2.07%)
Feb 20, 2004 8.086 8.125 7.766 7.900 1,407,923 -0.13(-1.68%)
Feb 19, 2004 8.134 8.190 7.927 8.035 2,924,818 -0.14(-1.67%)
Feb 18, 2004 7.965 8.223 7.887 8.172 1,449,818 +0.21(+2.59%)
Feb 17, 2004 7.826 8.033 7.651 7.965 1,472,994 +0.09(+1.20%)
Feb 13, 2004 8.021 8.021 7.817 7.871 618,835 -0.16(-2.04%)
Feb 12, 2004 7.941 8.104 7.898 8.035 1,990,659 +0.04(+0.51%)
Feb 11, 2004 7.456 8.024 7.456 7.994 2,470,440 +0.56(+7.55%)
Feb 10, 2004 7.516 7.523 7.366 7.433 996,555 -0.11(-1.43%)
Feb 09, 2004 7.709 7.718 7.274 7.541 1,538,064 -0.17(-2.15%)
Feb 06, 2004 7.292 7.775 7.113 7.707 2,008,040 +0.42(+5.69%)
Feb 05, 2004 7.236 7.840 6.911 7.292 5,926,739 +0.94(+14.72%)
Feb 04, 2004 6.148 6.372 5.845 6.356 5,683,617 -0.18(-2.78%)
Feb 03, 2004 6.615 6.639 6.534 6.538 502,065 -0.19(-2.80%)
Feb 02, 2004 6.641 6.792 6.626 6.727 702,847 +0.10(+1.56%)
Jan 30, 2004 6.628 6.686 6.583 6.623 504,071 -0.02(-0.27%)
Jan 29, 2004 6.866 6.904 6.547 6.641 926,136 -0.22(-3.17%)
Jan 28, 2004 7.180 7.180 6.801 6.859 1,022,182 -0.32(-4.47%)
Jan 27, 2004 7.124 7.214 7.106 7.180 789,310 +0.00(+0.00%)
Jan 26, 2004 7.052 7.202 6.989 7.180 753,210 +0.09(+1.27%)
Jan 23, 2004 6.996 7.090 6.956 7.090 1,078,561 +0.12(+1.67%)
Jan 22, 2004 6.996 7.079 6.956 6.974 1,551,212 -0.02(-0.22%)
Jan 21, 2004 7.045 7.045 6.933 6.989 1,071,876 +0.01(+0.16%)
Jan 20, 2004 7.169 7.178 6.933 6.978 1,392,770 -0.18(-2.54%)
Jan 16, 2004 7.202 7.214 7.106 7.160 498,946 -0.05(-0.75%)
Jan 15, 2004 7.270 7.279 7.187 7.214 740,285 -0.06(-0.77%)
Jan 14, 2004 7.166 7.315 7.081 7.270 1,584,861 +0.12(+1.69%)
Jan 13, 2004 7.045 7.180 6.913 7.149 4,580,543 +0.58(+8.81%)
Jan 12, 2004 6.417 6.570 6.397 6.570 716,218 +0.17(+2.66%)
Jan 09, 2004 6.453 6.525 6.397 6.399 729,588 -0.12(-1.86%)
Jan 08, 2004 6.493 6.493 6.457 6.520 612,150 +0.08(+1.18%)
Jan 07, 2004 6.422 6.520 6.408 6.444 1,042,683 +0.08(+1.23%)
Jan 06, 2004 6.489 6.489 6.363 6.365 571,593 -0.10(-1.60%)
Jan 05, 2004 6.491 6.505 6.417 6.469 802,012 -0.02(-0.35%)
Jan 02, 2004 6.417 6.549 6.417 6.491 481,564 +0.10(+1.58%)
Dec 31, 2003 6.507 6.507 6.339 6.390 718,892 -0.11(-1.69%)
Dec 30, 2003 6.565 6.540 6.469 6.500 593,431 -0.07(-0.99%)
Dec 29, 2003 6.473 6.570 6.464 6.565 459,725 +0.07(+1.07%)
Dec 26, 2003 6.462 6.518 6.457 6.496 151,087 +0.05(+0.77%)
Dec 24, 2003 6.570 6.570 6.433 6.446 415,379 -0.13(-1.91%)
Dec 23, 2003 6.552 6.639 6.514 6.572 1,119,564 +0.02(+0.27%)
Dec 22, 2003 6.612 6.619 6.529 6.554 1,392,993 -0.06(-0.88%)
Dec 19, 2003 6.332 6.653 6.327 6.612 1,671,101 +0.27(+4.28%)
Dec 18, 2003 6.150 6.354 6.150 6.341 1,054,717 +0.27(+4.43%)
Dec 17, 2003 6.013 6.078 5.932 6.072 676,997 +0.04(+0.71%)
Dec 16, 2003 5.834 6.036 5.757 6.029 671,426 +0.22(+3.87%)
Dec 15, 2003 6.058 6.058 5.805 5.805 562,456 -0.20(-3.40%)
Dec 12, 2003 5.766 6.036 5.766 6.009 590,311 +0.24(+4.20%)
Dec 11, 2003 5.587 5.856 5.587 5.766 1,238,785 +0.17(+2.96%)
Dec 10, 2003 5.755 5.755 5.578 5.600 771,929 -0.16(-2.84%)
Dec 09, 2003 5.953 5.986 5.789 5.764 460,617 -0.19(-3.17%)
Dec 08, 2003 5.778 5.838 5.728 5.953 533,486 +0.16(+2.83%)
Dec 05, 2003 5.865 5.888 5.757 5.789 309,752 -0.08(-1.30%)
Dec 04, 2003 5.926 5.975 5.814 5.865 445,240 -0.11(-1.84%)
Dec 03, 2003 5.910 6.128 5.861 5.975 599,894 +0.04(+0.60%)
Dec 02, 2003 5.944 6.002 5.935 5.939 567,581 +0.00(+0.00%)
Dec 01, 2003 5.843 5.937 5.811 5.939 674,100 +0.15(+2.64%)
Nov 28, 2003 5.650 5.793 5.643 5.787 307,523 +0.14(+2.46%)
Nov 26, 2003 5.713 5.713 5.587 5.647 778,168 -0.07(-1.14%)
Nov 25, 2003 5.598 5.710 5.598 5.713 716,663 +0.10(+1.84%)
Nov 24, 2003 5.520 5.612 5.513 5.609 672,095 +0.10(+1.83%)
Nov 21, 2003 5.407 5.520 5.421 5.508 900,732 +0.10(+1.87%)
Nov 20, 2003 5.295 5.407 5.275 5.407 683,683 +0.09(+1.69%)
Nov 19, 2003 5.253 5.340 5.217 5.318 464,405 +0.07(+1.24%)
Nov 18, 2003 5.311 5.311 5.286 5.253 602,568 -0.07(-1.22%)
Nov 17, 2003 5.212 5.318 5.194 5.318 763,906 +0.11(+2.02%)
Nov 14, 2003 5.455 5.497 5.179 5.212 659,393 -0.24(-4.44%)
Nov 13, 2003 5.306 5.497 5.264 5.455 883,127 +0.14(+2.57%)
Nov 12, 2003 5.048 5.318 5.026 5.318 733,154 +0.24(+4.68%)
Nov 11, 2003 5.116 5.136 5.069 5.080 380,616 -0.06(-1.14%)
Nov 10, 2003 5.271 5.271 5.120 5.138 489,141 -0.13(-2.51%)
Nov 07, 2003 5.342 5.342 5.264 5.271 595,660 -0.03(-0.51%)
Nov 06, 2003 5.163 5.306 5.125 5.297 554,211 +0.13(+2.61%)
Nov 05, 2003 5.196 5.196 5.048 5.163 444,795 +0.01(+0.13%)
Nov 04, 2003 5.196 5.217 5.127 5.156 484,361 -0.03(-0.61%)
Nov 03, 2003 5.062 5.170 5.042 5.188 703,739 +0.13(+2.48%)
Oct 31, 2003 5.024 5.091 5.030 5.062 848,810 +0.04(+0.76%)
Oct 30, 2003 4.914 5.053 4.914 5.024 704,853 +0.14(+2.94%)
Oct 29, 2003 4.745 4.914 4.745 4.880 699,282 +0.07(+1.45%)
Oct 28, 2003 4.750 4.811 4.716 4.811 501,174 +0.03(+0.66%)
Oct 27, 2003 4.510 4.835 4.510 4.779 752,096 +0.30(+6.66%)
Oct 24, 2003 4.476 4.517 4.431 4.481 755,215 +0.01(+0.30%)
Oct 23, 2003 4.485 4.487 4.398 4.467 495,157 -0.02(-0.40%)
Oct 22, 2003 4.566 4.566 4.472 4.485 709,755 -0.13(-2.72%)
Oct 21, 2003 4.633 4.689 4.595 4.611 741,176 -0.05(-1.11%)
Oct 20, 2003 4.689 4.728 4.647 4.662 521,230 +0.01(+0.24%)
Oct 17, 2003 4.793 4.802 4.640 4.651 556,662 -0.09(-1.85%)
Oct 16, 2003 4.824 4.824 4.645 4.739 646,022 -0.10(-2.09%)
Oct 15, 2003 4.813 4.867 4.761 4.840 435,658 +0.06(+1.17%)
Oct 14, 2003 4.656 4.802 4.656 4.784 350,978 +0.10(+2.16%)
Oct 13, 2003 4.723 4.723 4.604 4.683 648,473 +0.00(+0.10%)
Oct 10, 2003 4.768 4.768 4.600 4.678 512,093 -0.10(-2.11%)
Oct 09, 2003 4.662 4.925 4.662 4.779 1,161,459 +0.14(+3.05%)
Oct 08, 2003 4.465 4.645 4.465 4.638 1,160,790 +0.21(+4.66%)
Oct 07, 2003 4.461 4.461 4.409 4.431 515,882 -0.06(-1.40%)
Oct 06, 2003 4.398 4.521 4.398 4.494 368,805 +0.08(+1.78%)
Oct 03, 2003 4.474 4.478 4.386 4.416 553,097 -0.00(-0.10%)
Oct 02, 2003 4.308 4.425 4.303 4.420 498,500 +0.11(+2.66%)
Oct 01, 2003 4.158 4.378 4.187 4.306 894,715 +0.15(+3.56%)
Sep 30, 2003 4.189 4.191 4.063 4.158 1,394,998 -0.04(-0.91%)
Sep 29, 2003 4.216 4.227 4.140 4.196 742,959 -0.01(-0.21%)
Sep 26, 2003 4.272 4.326 4.171 4.205 955,551 -0.07(-1.58%)
Sep 25, 2003 4.449 4.463 4.274 4.272 834,548 -0.20(-4.42%)
Sep 24, 2003 4.600 4.602 4.456 4.470 426,299 -0.17(-3.63%)
Sep 23, 2003 4.544 4.656 4.443 4.638 1,111,096 +0.09(+2.07%)
Sep 22, 2003 4.961 4.961 4.490 4.544 1,719,904 -0.46(-9.19%)
Sep 19, 2003 5.033 5.093 5.004 5.004 459,057 -0.02(-0.36%)
Sep 18, 2003 4.947 5.012 4.945 5.021 320,671 +0.03(+0.58%)
Sep 17, 2003 4.936 5.008 4.936 4.992 220,837 +0.05(+1.09%)
Sep 16, 2003 4.876 4.950 4.871 4.938 714,658 +0.09(+1.85%)
Sep 15, 2003 4.920 4.959 4.817 4.849 307,969 -0.07(-1.46%)
Sep 12, 2003 4.835 4.920 4.768 4.920 449,697 +0.07(+1.53%)
Sep 11, 2003 4.837 4.862 4.730 4.846 728,029 +0.02(+0.47%)
Sep 10, 2003 5.111 5.111 4.824 4.824 660,730 -0.29(-5.62%)
Sep 09, 2003 5.116 5.192 5.082 5.111 665,410 +0.02(+0.35%)
Sep 08, 2003 4.880 5.122 4.880 5.093 588,306 +0.20(+4.03%)
Sep 05, 2003 5.004 5.017 4.846 4.896 402,009 -0.13(-2.59%)
Sep 04, 2003 5.044 5.111 4.970 5.026 566,913 -0.02(-0.36%)
Sep 03, 2003 5.004 5.060 4.905 5.044 787,973 +0.04(+0.81%)
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.