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 (%)
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%)
Oct 01, 2003 4.157 4.376 4.186 4.305 894,955 +0.15(+3.56%)
Sep 30, 2003 4.188 4.190 4.062 4.157 1,395,373 -0.04(-0.91%)
Sep 29, 2003 4.215 4.226 4.139 4.195 743,158 -0.01(-0.21%)
Sep 26, 2003 4.271 4.325 4.170 4.204 955,808 -0.07(-1.58%)
Sep 25, 2003 4.448 4.462 4.273 4.271 834,772 -0.20(-4.42%)
Sep 24, 2003 4.598 4.601 4.455 4.468 426,413 -0.17(-3.63%)
Sep 23, 2003 4.542 4.654 4.441 4.637 1,111,394 +0.09(+2.07%)
Sep 22, 2003 4.960 4.960 4.489 4.542 1,720,366 -0.46(-9.19%)
Sep 19, 2003 5.031 5.092 5.002 5.002 459,180 -0.02(-0.36%)
Sep 18, 2003 4.946 5.011 4.944 5.020 320,757 +0.03(+0.58%)
Sep 17, 2003 4.935 5.007 4.935 4.991 220,896 +0.05(+1.09%)
Sep 16, 2003 4.874 4.948 4.870 4.937 714,850 +0.09(+1.85%)
Sep 15, 2003 4.919 4.957 4.816 4.847 308,052 -0.07(-1.46%)
Sep 12, 2003 4.834 4.919 4.767 4.919 449,818 +0.07(+1.53%)
Sep 11, 2003 4.836 4.861 4.729 4.845 728,224 +0.02(+0.47%)
Sep 10, 2003 5.110 5.110 4.823 4.823 660,907 -0.29(-5.62%)
Sep 09, 2003 5.114 5.191 5.081 5.110 665,588 +0.02(+0.35%)
Sep 08, 2003 4.879 5.121 4.879 5.092 588,464 +0.20(+4.03%)
Sep 05, 2003 5.002 5.016 4.845 4.894 402,117 -0.13(-2.59%)
Sep 04, 2003 5.043 5.110 4.969 5.025 567,065 -0.02(-0.36%)
Sep 03, 2003 5.002 5.058 4.903 5.043 788,185 +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.