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

Terex Corp (NY: TEX )

60.33 -2.75 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2007 58.74 59.38 57.74 58.85 1,200,991 -0.20(-0.33%)
Dec 28, 2007 59.37 59.68 58.00 59.05 881,916 +0.58(+1.00%)
Dec 27, 2007 60.00 60.28 58.24 58.46 1,153,791 -1.88(-3.11%)
Dec 26, 2007 59.90 60.76 58.98 60.34 777,533 +0.65(+1.08%)
Dec 24, 2007 60.31 60.48 58.85 59.69 727,754 -0.09(-0.15%)
Dec 21, 2007 56.10 60.13 56.10 59.78 3,714,377 +3.60(+6.41%)
Dec 20, 2007 53.63 56.18 53.22 56.18 2,383,078 +3.04(+5.73%)
Dec 19, 2007 54.33 54.98 52.50 53.14 2,960,625 -1.08(-1.99%)
Dec 18, 2007 55.06 56.37 52.82 54.22 3,129,299 -0.44(-0.80%)
Dec 17, 2007 56.85 56.95 54.59 54.66 2,031,467 -2.32(-4.08%)
Dec 14, 2007 58.33 58.33 56.57 56.98 1,714,277 -1.45(-2.49%)
Dec 13, 2007 57.48 58.44 56.46 58.44 2,101,920 +0.77(+1.34%)
Dec 12, 2007 58.71 60.54 57.00 57.66 3,677,602 +0.66(+1.17%)
Dec 11, 2007 60.58 60.67 56.26 57.00 2,435,201 -3.40(-5.63%)
Dec 10, 2007 61.48 62.54 60.00 60.40 2,235,151 +0.55(+0.91%)
Dec 07, 2007 60.39 60.90 59.46 59.85 1,544,309 -0.31(-0.51%)
Dec 06, 2007 57.44 60.22 57.05 60.16 2,230,193 +3.18(+5.58%)
Dec 05, 2007 56.43 56.98 55.33 56.98 1,842,345 +1.97(+3.57%)
Dec 04, 2007 55.54 55.54 53.85 55.02 2,997,580 -0.37(-0.66%)
Dec 03, 2007 58.11 58.11 55.26 55.38 2,122,337 -2.46(-4.25%)
Nov 30, 2007 58.34 59.56 57.04 57.84 2,827,821 +0.77(+1.35%)
Nov 29, 2007 55.64 57.90 55.32 57.07 2,926,814 +1.29(+2.32%)
Nov 28, 2007 52.55 56.16 52.55 55.78 3,037,362 +3.72(+7.16%)
Nov 27, 2007 51.73 53.00 51.26 52.05 3,025,413 +1.06(+2.08%)
Nov 26, 2007 54.17 54.99 50.84 51.00 2,743,711 -3.07(-5.68%)
Nov 23, 2007 53.06 54.32 52.96 54.06 1,322,255 +1.46(+2.78%)
Nov 21, 2007 51.16 53.63 50.64 52.60 3,775,115 +1.00(+1.93%)
Nov 20, 2007 51.16 52.44 50.53 51.61 3,027,958 +0.83(+1.64%)
Nov 19, 2007 52.95 53.27 50.44 50.77 3,121,114 -2.90(-5.40%)
Nov 16, 2007 55.88 56.07 53.19 53.67 3,115,652 -1.95(-3.50%)
Nov 15, 2007 57.04 58.28 54.84 55.62 2,470,350 -2.28(-3.94%)
Nov 14, 2007 58.49 59.07 57.03 57.90 2,421,194 -0.13(-0.22%)
Nov 13, 2007 54.76 58.48 54.76 58.02 2,894,174 +3.62(+6.65%)
Nov 12, 2007 58.52 58.67 54.30 54.41 3,774,034 -4.23(-7.21%)
Nov 09, 2007 60.19 60.71 58.49 58.63 3,213,509 -2.64(-4.31%)
Nov 08, 2007 62.60 63.00 60.13 61.27 3,066,180 -1.25(-2.00%)
Nov 07, 2007 65.90 65.98 62.40 62.52 2,314,673 -3.46(-5.25%)
Nov 06, 2007 65.07 66.07 64.17 65.98 1,502,953 +1.41(+2.18%)
Nov 05, 2007 64.18 65.29 63.64 64.57 2,191,356 -1.17(-1.77%)
Nov 02, 2007 65.43 65.93 63.64 65.74 2,625,695 +1.18(+1.82%)
Nov 01, 2007 65.36 66.50 63.84 64.57 2,611,834 -1.98(-2.98%)
Oct 31, 2007 65.98 67.42 65.45 66.55 2,402,584 +0.43(+0.65%)
Oct 30, 2007 67.85 67.97 65.53 66.12 1,663,205 -2.04(-2.99%)
Oct 29, 2007 67.58 68.97 67.55 68.16 1,655,057 +0.93(+1.39%)
Oct 26, 2007 69.22 69.63 66.64 67.22 2,995,236 -2.00(-2.89%)
Oct 25, 2007 70.90 70.90 65.41 69.22 6,379,780 -5.21(-6.99%)
Oct 24, 2007 73.54 74.79 72.49 74.43 1,931,159 +0.68(+0.92%)
Oct 23, 2007 73.23 73.91 70.78 73.75 1,859,515 +1.79(+2.48%)
Oct 22, 2007 72.23 72.61 68.83 71.96 2,226,315 -1.20(-1.64%)
Oct 19, 2007 75.90 76.27 72.92 73.16 2,008,486 -3.68(-4.79%)
Oct 18, 2007 75.59 77.44 74.92 76.84 1,195,665 +0.77(+1.01%)
Oct 17, 2007 77.63 78.00 74.58 76.07 1,682,692 -0.36(-0.47%)
Oct 16, 2007 77.32 77.72 75.76 76.43 1,404,581 -1.26(-1.62%)
Oct 15, 2007 79.34 79.34 76.29 77.69 1,401,684 -1.44(-1.83%)
Oct 12, 2007 77.80 79.48 77.80 79.13 735,717 +1.16(+1.48%)
Oct 11, 2007 80.28 80.69 76.97 77.97 1,398,639 -1.42(-1.79%)
Oct 10, 2007 80.34 81.45 78.39 79.39 1,348,424 -1.14(-1.42%)
Oct 09, 2007 79.08 80.55 77.50 80.53 1,593,329 +1.77(+2.24%)
Oct 08, 2007 78.62 79.07 77.63 78.76 1,403,021 +1.21(+1.56%)
Oct 05, 2007 78.37 78.63 77.02 77.55 1,195,554 +0.34(+0.44%)
Oct 04, 2007 75.64 77.37 75.23 77.21 928,699 +0.67(+0.88%)
Oct 03, 2007 78.97 78.98 75.78 76.54 1,331,600 -2.62(-3.31%)
Oct 02, 2007 80.59 80.77 78.52 79.16 1,339,405 -1.65(-2.04%)
Oct 01, 2007 79.64 81.27 78.90 80.81 2,145,423 +0.92(+1.15%)
Sep 28, 2007 80.37 81.86 79.24 79.89 1,397,673 -0.78(-0.97%)
Sep 27, 2007 79.38 81.70 79.13 80.68 1,953,962 +1.94(+2.46%)
Sep 26, 2007 78.08 79.52 77.70 78.74 1,824,224 +1.10(+1.42%)
Sep 25, 2007 74.94 77.79 74.67 77.63 2,448,824 +1.84(+2.43%)
Sep 24, 2007 75.02 75.79 73.68 75.79 1,578,956 +0.77(+1.03%)
Sep 21, 2007 75.03 75.79 74.17 75.02 1,497,618 +0.85(+1.15%)
Sep 20, 2007 75.75 76.36 73.42 74.17 1,310,434 -1.95(-2.56%)
Sep 19, 2007 73.50 77.59 73.50 76.12 2,159,676 +2.88(+3.93%)
Sep 18, 2007 67.74 73.71 68.33 73.24 2,013,166 +5.49(+8.11%)
Sep 17, 2007 67.78 69.26 67.55 67.74 1,103,854 -0.64(-0.93%)
Sep 14, 2007 68.86 68.88 67.72 68.38 1,055,274 -0.48(-0.70%)
Sep 13, 2007 69.56 70.01 68.49 68.86 1,081,458 -0.19(-0.27%)
Sep 12, 2007 69.78 71.02 68.66 69.05 1,388,870 -1.18(-1.69%)
Sep 11, 2007 68.75 71.06 68.12 70.24 1,925,477 +1.49(+2.17%)
Sep 10, 2007 70.27 70.27 67.60 68.75 1,618,845 -1.08(-1.54%)
Sep 07, 2007 72.16 73.85 69.07 69.82 2,439,576 -4.62(-6.21%)
Sep 06, 2007 74.12 75.40 72.59 74.45 1,803,470 +0.32(+0.44%)
Sep 05, 2007 74.72 75.93 73.03 74.12 1,909,432 -0.28(-0.37%)
Sep 04, 2007 71.82 74.61 71.10 74.40 1,652,160 +2.71(+3.78%)
Aug 31, 2007 70.63 72.16 70.63 71.69 1,111,542 +2.18(+3.14%)
Aug 30, 2007 68.55 70.44 68.33 69.51 1,130,706 +0.46(+0.66%)
Aug 29, 2007 68.57 69.19 67.36 69.05 1,238,674 +1.29(+1.91%)
Aug 28, 2007 69.24 70.40 67.76 67.76 1,337,728 -1.95(-2.79%)
Aug 27, 2007 71.80 72.02 69.49 69.71 1,448,481 -2.41(-3.34%)
Aug 24, 2007 69.11 72.14 69.00 72.11 1,236,668 +2.87(+4.15%)
Aug 23, 2007 70.70 70.89 67.93 69.24 1,559,011 -0.57(-0.82%)
Aug 22, 2007 67.93 70.21 67.67 69.82 1,361,795 +2.99(+4.47%)
Aug 21, 2007 67.31 67.85 66.11 66.83 2,289,603 -0.96(-1.42%)
Aug 20, 2007 66.58 68.42 65.08 67.79 2,406,484 +2.75(+4.22%)
Aug 17, 2007 64.74 65.52 62.19 65.04 2,946,433 +3.11(+5.03%)
Aug 16, 2007 63.81 65.71 59.45 61.93 3,401,702 -2.86(-4.42%)
Aug 15, 2007 67.31 68.69 64.10 64.79 2,249,380 -2.70(-4.00%)
Aug 14, 2007 70.61 71.55 67.13 67.49 1,806,367 -2.78(-3.96%)
Aug 13, 2007 70.17 71.82 69.54 70.27 1,838,234 +1.88(+2.76%)
Aug 10, 2007 65.07 69.74 63.27 68.39 3,046,522 +1.63(+2.45%)
Aug 09, 2007 69.45 70.18 64.64 66.76 4,660,906 -4.11(-5.80%)
Aug 08, 2007 73.77 74.94 69.91 70.87 2,722,030 -2.68(-3.65%)
Aug 07, 2007 73.77 75.05 72.16 73.55 2,200,466 -1.31(-1.75%)
Aug 06, 2007 74.55 74.86 70.50 74.86 2,298,071 +0.91(+1.23%)
Aug 03, 2007 74.21 77.60 73.82 73.95 2,520,354 -3.64(-4.70%)
Aug 02, 2007 78.17 78.80 76.34 77.60 1,869,657 -0.35(-0.45%)
Aug 01, 2007 78.01 79.11 76.09 77.95 2,542,696 +0.54(+0.70%)
Jul 31, 2007 81.54 82.12 77.26 77.41 2,306,077 -2.72(-3.39%)
Jul 30, 2007 76.92 81.48 76.13 80.13 3,159,200 +5.50(+7.37%)
Jul 27, 2007 75.30 78.16 74.29 74.63 2,579,745 -0.65(-0.86%)
Jul 26, 2007 78.10 79.74 72.71 75.27 3,844,046 -3.98(-5.02%)
Jul 25, 2007 79.25 80.08 73.88 79.25 3,169,105 -0.22(-0.28%)
Jul 24, 2007 80.45 81.07 79.42 79.47 1,280,585 -2.01(-2.47%)
Jul 23, 2007 83.33 83.33 81.05 81.48 899,172 -0.15(-0.19%)
Jul 20, 2007 82.59 83.02 80.59 81.64 1,954,446 -2.82(-3.34%)
Jul 19, 2007 84.69 85.09 83.53 84.45 859,283 +0.70(+0.84%)
Jul 18, 2007 83.61 84.39 82.12 83.75 1,187,901 -0.16(-0.19%)
Jul 17, 2007 85.17 85.53 83.57 83.92 1,715,559 -0.57(-0.67%)
Jul 16, 2007 86.14 87.00 84.39 84.48 2,247,764 +1.65(+1.99%)
Jul 13, 2007 83.82 83.89 80.98 82.83 1,463,857 -0.87(-1.04%)
Jul 12, 2007 82.70 83.70 81.75 83.70 1,432,213 +1.95(+2.38%)
Jul 11, 2007 82.11 84.52 81.00 81.75 1,780,517 +0.94(+1.17%)
Jul 10, 2007 81.67 82.19 80.33 80.81 1,933,764 -2.39(-2.87%)
Jul 09, 2007 77.86 83.85 77.86 83.20 3,128,831 +7.21(+9.48%)
Jul 06, 2007 76.08 76.48 75.12 75.99 509,531 +0.08(+0.11%)
Jul 05, 2007 76.13 76.61 75.19 75.91 646,802 -0.21(-0.27%)
Jul 03, 2007 76.71 77.17 75.71 76.12 446,355 -0.58(-0.76%)
Jul 02, 2007 74.27 76.85 73.98 76.70 1,322,531 +3.73(+5.12%)
Jun 29, 2007 73.45 74.31 72.33 72.97 1,115,139 +0.26(+0.36%)
Jun 28, 2007 72.83 73.58 72.40 72.71 1,161,433 -0.13(-0.17%)
Jun 27, 2007 74.04 73.41 70.25 72.83 1,538,844 -1.36(-1.84%)
Jun 26, 2007 75.93 75.96 73.86 74.20 983,799 -0.97(-1.29%)
Jun 25, 2007 75.02 76.52 74.94 75.16 1,122,238 +0.22(+0.30%)
Jun 22, 2007 75.38 76.22 74.56 74.94 1,472,102 -0.44(-0.58%)
Jun 21, 2007 74.28 75.38 73.15 75.38 1,201,847 +1.10(+1.49%)
Jun 20, 2007 77.17 77.34 74.11 74.28 970,259 -2.42(-3.16%)
Jun 19, 2007 76.14 76.70 74.80 76.70 940,955 +0.56(+0.73%)
Jun 18, 2007 76.89 77.61 76.11 76.14 963,685 -0.05(-0.07%)
Jun 15, 2007 75.79 77.00 75.57 76.20 1,266,084 +1.44(+1.92%)
Jun 14, 2007 74.40 75.60 74.32 74.76 1,091,263 +0.00(+0.00%)
Jun 13, 2007 73.86 74.88 73.33 74.76 1,031,875 +1.15(+1.56%)
Jun 12, 2007 74.31 75.02 72.88 73.61 849,032 -0.85(-1.14%)
Jun 11, 2007 72.06 75.17 72.06 74.46 743,136 +0.72(+0.97%)
Jun 08, 2007 73.46 73.76 71.90 73.75 1,426,865 -0.07(-0.10%)
Jun 07, 2007 74.05 76.76 73.70 73.82 1,361,699 -1.62(-2.15%)
Jun 06, 2007 77.14 77.14 75.08 75.44 1,121,625 -1.70(-2.20%)
Jun 05, 2007 77.32 77.60 76.63 77.14 1,430,113 -0.17(-0.22%)
Jun 04, 2007 78.62 78.07 76.97 77.31 1,084,355 +0.05(+0.07%)
Jun 01, 2007 76.45 77.64 76.42 77.26 1,195,558 +1.18(+1.55%)
May 31, 2007 76.29 76.74 75.76 76.08 2,367,536 +0.24(+0.32%)
May 30, 2007 72.25 75.88 71.82 75.84 1,390,731 +2.78(+3.81%)
May 29, 2007 72.49 73.49 71.98 73.06 1,438,578 +0.36(+0.49%)
May 25, 2007 71.18 72.90 71.13 72.70 784,296 +2.30(+3.26%)
May 24, 2007 72.01 73.57 70.32 70.40 1,405,723 -1.40(-1.95%)
May 23, 2007 73.01 73.85 71.80 71.80 1,461,517 -0.57(-0.79%)
May 22, 2007 71.80 72.37 70.90 72.37 1,839,482 +1.05(+1.47%)
May 21, 2007 69.82 71.89 69.76 71.32 2,829,218 +1.57(+2.25%)
May 18, 2007 71.52 71.81 69.38 69.75 1,805,995 -1.44(-2.02%)
May 17, 2007 71.40 71.40 70.11 71.19 1,683,580 -0.61(-0.85%)
May 16, 2007 73.61 74.40 71.40 71.80 2,307,902 -1.49(-2.03%)
May 15, 2007 74.49 74.90 73.03 73.29 1,534,277 -1.12(-1.51%)
May 14, 2007 73.90 75.84 73.85 74.41 1,307,243 +0.51(+0.69%)
May 11, 2007 73.24 74.08 73.24 73.90 1,557,492 +1.42(+1.96%)
May 10, 2007 72.91 74.41 71.89 72.48 1,860,215 -0.36(-0.49%)
May 09, 2007 71.11 72.99 70.59 72.84 1,601,951 +1.51(+2.11%)
May 08, 2007 71.79 71.79 69.91 71.33 961,457 -0.46(-0.64%)
May 07, 2007 72.45 72.99 71.64 71.79 810,439 -0.02(-0.02%)
May 04, 2007 71.93 72.31 70.96 71.81 1,135,497 -0.08(-0.11%)
May 03, 2007 71.89 72.46 71.28 71.89 1,018,426 +0.11(+0.15%)
May 02, 2007 69.44 72.23 69.44 71.78 1,812,783 +2.54(+3.67%)
May 01, 2007 70.21 71.46 68.16 69.24 1,595,112 -0.63(-0.90%)
Apr 30, 2007 71.30 72.15 69.87 69.87 1,718,920 -1.43(-2.00%)
Apr 27, 2007 70.49 71.54 70.14 71.30 1,390,764 +0.82(+1.16%)
Apr 26, 2007 71.98 72.26 69.29 70.48 2,086,850 -1.69(-2.34%)
Apr 25, 2007 71.35 72.76 70.45 72.17 1,259,733 +0.94(+1.32%)
Apr 24, 2007 71.26 72.01 70.21 71.22 1,176,723 +0.06(+0.09%)
Apr 23, 2007 69.60 71.99 69.50 71.16 1,438,174 +1.56(+2.24%)
Apr 20, 2007 70.07 70.90 69.18 69.60 1,262,077 +0.86(+1.25%)
Apr 19, 2007 69.00 69.73 67.31 68.74 1,258,423 -0.32(-0.47%)
Apr 18, 2007 69.04 69.54 68.35 69.06 1,057,837 -0.07(-0.10%)
Apr 17, 2007 68.84 69.99 68.81 69.13 1,144,952 +0.63(+0.92%)
Apr 16, 2007 66.77 68.51 66.77 68.51 1,369,397 +2.14(+3.22%)
Apr 13, 2007 65.97 66.59 65.65 66.37 889,988 +0.37(+0.56%)
Apr 12, 2007 64.65 66.38 63.77 66.00 1,255,050 +1.49(+2.31%)
Apr 11, 2007 64.52 65.24 64.26 64.51 1,062,293 -0.21(-0.32%)
Apr 10, 2007 65.06 65.43 64.05 64.72 1,291,888 -0.60(-0.92%)
Apr 09, 2007 65.07 66.02 64.93 65.32 950,866 +0.70(+1.08%)
Apr 05, 2007 64.62 64.80 64.07 64.62 715,884 -0.25(-0.39%)
Apr 04, 2007 64.62 65.04 63.88 64.87 808,281 +0.25(+0.39%)
Apr 03, 2007 64.48 65.52 64.04 64.62 972,488 +0.14(+0.22%)
Apr 02, 2007 64.23 64.83 63.36 64.48 1,155,391 +0.07(+0.11%)
Mar 30, 2007 64.56 65.74 64.22 64.40 1,459,289 +0.34(+0.53%)
Mar 29, 2007 64.44 64.79 63.27 64.06 802,333 +0.63(+0.99%)
Mar 28, 2007 63.71 64.82 63.16 63.43 932,821 -0.27(-0.42%)
Mar 27, 2007 64.26 64.55 63.50 63.70 1,229,203 -1.09(-1.69%)
Mar 26, 2007 64.83 64.83 63.26 64.80 985,340 +0.20(+0.31%)
Mar 23, 2007 64.29 65.70 63.78 64.60 1,054,913 +0.36(+0.56%)
Mar 22, 2007 64.62 64.84 63.77 64.24 1,156,556 -0.33(-0.51%)
Mar 21, 2007 63.66 64.57 62.76 64.57 1,170,372 +0.92(+1.44%)
Mar 20, 2007 63.10 63.81 62.51 63.66 1,113,765 +0.16(+0.25%)
Mar 19, 2007 62.42 63.92 61.70 63.50 1,663,302 +2.14(+3.48%)
Mar 16, 2007 61.39 63.00 60.63 61.36 2,313,336 +0.96(+1.59%)
Mar 15, 2007 59.52 60.80 59.52 60.40 1,178,952 +0.31(+0.51%)
Mar 14, 2007 59.85 60.36 58.61 60.10 1,259,733 +0.63(+1.06%)
Mar 13, 2007 61.83 61.45 59.00 59.47 1,833,554 -2.36(-3.82%)
Mar 12, 2007 60.44 61.94 60.21 61.83 1,695,280 +0.87(+1.43%)
Mar 09, 2007 61.35 61.93 60.26 60.96 1,451,823 +0.53(+0.88%)
Mar 08, 2007 59.56 61.31 59.31 60.43 1,795,448 +1.57(+2.67%)
Mar 07, 2007 57.73 59.50 57.62 58.86 1,545,641 +0.85(+1.47%)
Mar 06, 2007 57.04 58.43 57.04 58.00 1,825,977 +1.94(+3.46%)
Mar 05, 2007 55.14 57.56 54.24 56.07 1,695,837 -0.07(-0.13%)
Mar 02, 2007 57.44 58.17 55.93 56.14 1,448,815 -2.06(-3.55%)
Mar 01, 2007 57.62 58.56 54.44 58.20 2,694,188 -0.92(-1.56%)
Feb 28, 2007 58.34 59.86 56.78 59.13 2,026,091 +0.70(+1.20%)
Feb 27, 2007 59.93 60.27 56.90 58.43 3,369,278 -3.25(-5.27%)
Feb 26, 2007 64.84 65.29 61.34 61.68 1,915,709 -2.06(-3.24%)
Feb 23, 2007 63.44 64.17 62.98 63.74 952,209 +0.37(+0.58%)
Feb 22, 2007 64.25 64.26 62.34 63.37 1,589,318 -0.88(-1.37%)
Feb 21, 2007 60.77 64.68 60.45 64.25 3,701,984 +3.28(+5.39%)
Feb 20, 2007 59.97 61.59 59.95 60.97 1,730,266 +1.20(+2.01%)
Feb 16, 2007 60.00 62.19 59.01 59.76 2,873,675 +0.81(+1.37%)
Feb 15, 2007 56.99 60.46 56.99 58.96 3,860,871 +4.39(+8.04%)
Feb 14, 2007 54.62 55.55 54.26 54.57 2,238,830 +0.27(+0.50%)
Feb 13, 2007 53.38 54.40 53.38 54.30 1,539,320 +1.27(+2.40%)
Feb 12, 2007 52.64 53.70 52.64 53.02 1,191,133 +0.57(+1.08%)
Feb 09, 2007 53.57 53.86 52.12 52.46 1,098,951 -0.56(-1.05%)
Feb 08, 2007 54.03 54.04 52.47 53.01 1,802,913 -1.40(-2.57%)
Feb 07, 2007 53.04 55.12 52.74 54.41 2,079,796 +1.28(+2.42%)
Feb 06, 2007 52.68 53.59 52.13 53.13 1,709,876 +0.58(+1.11%)
Feb 05, 2007 53.01 53.35 52.17 52.55 1,319,900 -0.78(-1.46%)
Feb 02, 2007 51.96 53.75 51.66 53.33 1,867,983 +1.44(+2.77%)
Feb 01, 2007 51.16 51.93 50.46 51.89 1,704,528 +0.83(+1.63%)
Jan 31, 2007 51.60 51.60 50.17 51.06 2,590,664 -0.53(-1.03%)
Jan 30, 2007 51.68 52.12 51.00 51.59 2,031,885 +0.78(+1.54%)
Jan 29, 2007 52.27 52.27 50.34 50.81 1,528,593 -1.12(-2.16%)
Jan 26, 2007 52.54 53.20 51.65 51.93 1,492,492 -0.45(-0.86%)
Jan 25, 2007 53.14 53.85 52.20 52.38 1,351,990 -0.82(-1.54%)
Jan 24, 2007 53.09 53.41 51.96 53.19 1,223,855 +0.51(+0.97%)
Jan 23, 2007 50.96 53.09 50.82 52.68 1,593,552 +1.74(+3.42%)
Jan 22, 2007 52.23 52.23 50.28 50.94 1,175,832 -1.06(-2.04%)
Jan 19, 2007 51.63 52.66 51.57 52.00 1,078,115 +0.37(+0.71%)
Jan 18, 2007 51.95 52.41 51.46 51.63 1,410,597 -0.79(-1.51%)
Jan 17, 2007 51.60 52.74 51.35 52.42 1,390,430 +0.81(+1.57%)
Jan 16, 2007 52.53 52.91 51.15 51.61 1,354,775 -0.83(-1.57%)
Jan 12, 2007 50.80 52.56 50.73 52.44 2,240,132 +1.50(+2.94%)
Jan 11, 2007 49.78 51.52 49.14 50.94 2,884,817 -0.18(-0.35%)
Jan 10, 2007 52.74 52.74 50.52 51.12 2,796,014 -2.05(-3.85%)
Jan 09, 2007 53.03 53.38 51.56 53.17 1,958,458 +0.13(+0.24%)
Jan 08, 2007 52.50 53.85 51.29 53.04 2,789,217 +1.01(+1.93%)
Jan 05, 2007 52.19 52.65 51.76 52.04 2,208,154 -0.69(-1.31%)
Jan 04, 2007 53.01 53.78 51.28 52.73 3,229,444 -0.28(-0.53%)
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.