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

Terex Corp (NY: TEX )

56.05 -2.90 (-4.92%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 30, 2003 3.938 4.057 3.931 3.983 713,767 +0.04(+1.14%)
May 29, 2003 3.971 4.034 3.913 3.938 645,354 -0.03(-0.85%)
May 28, 2003 4.001 4.034 3.960 3.971 443,458 -0.01(-0.28%)
May 27, 2003 3.971 4.005 3.814 3.983 2,418,741 +0.03(+0.68%)
May 23, 2003 3.940 3.971 3.904 3.956 269,194 +0.02(+0.46%)
May 22, 2003 3.900 3.983 3.870 3.938 332,482 +0.01(+0.29%)
May 21, 2003 3.882 3.983 3.859 3.927 574,044 +0.01(+0.23%)
May 20, 2003 4.072 4.075 3.893 3.918 1,650,823 -0.16(-3.85%)
May 19, 2003 4.151 4.151 4.072 4.075 621,732 -0.08(-1.94%)
May 16, 2003 4.220 4.252 4.084 4.155 427,859 -0.11(-2.53%)
May 15, 2003 4.167 4.281 4.167 4.263 418,053 +0.12(+2.81%)
May 14, 2003 4.209 4.209 4.133 4.146 372,593 -0.06(-1.44%)
May 13, 2003 4.225 4.247 4.160 4.207 1,051,374 -0.02(-0.42%)
May 12, 2003 4.095 4.232 4.057 4.225 858,615 +0.16(+4.03%)
May 09, 2003 3.983 4.084 3.978 4.061 375,045 +0.08(+1.91%)
May 08, 2003 4.072 4.072 3.958 3.985 414,265 -0.09(-2.15%)
May 07, 2003 4.061 4.104 4.043 4.072 661,176 -0.02(-0.55%)
May 06, 2003 4.021 4.128 3.994 4.095 544,628 +0.09(+2.30%)
May 05, 2003 4.039 4.079 3.994 4.003 834,770 -0.01(-0.34%)
May 02, 2003 3.769 4.070 3.769 4.016 1,663,970 +0.25(+6.55%)
May 01, 2003 3.738 3.781 3.702 3.769 464,628 +0.06(+1.51%)
Apr 30, 2003 3.565 3.767 3.565 3.713 676,997 +0.09(+2.41%)
Apr 29, 2003 3.731 3.752 3.626 3.626 651,593 -0.08(-2.06%)
Apr 28, 2003 3.657 3.745 3.657 3.702 650,256 +0.06(+1.54%)
Apr 25, 2003 3.702 3.725 3.590 3.646 1,209,593 -0.01(-0.31%)
Apr 24, 2003 3.657 3.740 3.601 3.657 1,612,493 +0.31(+9.40%)
Apr 23, 2003 3.298 3.363 3.271 3.343 367,914 +0.02(+0.68%)
Apr 22, 2003 3.164 3.321 3.141 3.321 633,320 +0.15(+4.59%)
Apr 21, 2003 3.155 3.193 3.085 3.175 489,586 +0.02(+0.64%)
Apr 17, 2003 3.119 3.161 3.063 3.155 422,733 +0.04(+1.15%)
Apr 16, 2003 3.177 3.191 3.092 3.119 301,506 -0.06(-1.84%)
Apr 15, 2003 3.215 3.240 3.130 3.177 391,535 -0.04(-1.32%)
Apr 14, 2003 3.182 3.251 3.157 3.220 534,823 +0.04(+1.20%)
Apr 11, 2003 3.271 3.307 3.168 3.182 1,013,491 -0.09(-2.68%)
Apr 10, 2003 3.195 3.278 3.175 3.269 494,043 +0.10(+3.04%)
Apr 09, 2003 3.141 3.215 3.141 3.173 552,874 +0.03(+0.86%)
Apr 08, 2003 3.200 3.200 3.121 3.146 774,826 -0.01(-0.28%)
Apr 07, 2003 2.984 3.200 2.950 3.155 1,748,428 +0.16(+5.32%)
Apr 04, 2003 3.063 3.108 2.995 2.995 340,950 -0.08(-2.48%)
Apr 03, 2003 3.027 3.119 3.004 3.072 659,838 +0.03(+1.11%)
Apr 02, 2003 2.928 3.164 2.928 3.038 1,574,164 +0.15(+5.37%)
Apr 01, 2003 2.818 2.885 2.769 2.883 359,446 +0.11(+3.96%)
Mar 31, 2003 2.820 2.820 2.692 2.773 378,387 -0.06(-2.06%)
Mar 28, 2003 2.814 2.894 2.782 2.832 285,907 +0.02(+0.56%)
Mar 27, 2003 2.816 2.845 2.771 2.816 247,356 -0.01(-0.24%)
Mar 26, 2003 2.881 2.881 2.805 2.823 224,180 -0.07(-2.41%)
Mar 25, 2003 2.816 2.908 2.782 2.892 394,655 +0.08(+2.79%)
Mar 24, 2003 2.962 2.962 2.775 2.814 588,974 -0.19(-6.42%)
Mar 21, 2003 2.894 3.013 2.838 3.007 778,168 +0.20(+7.03%)
Mar 20, 2003 2.751 2.832 2.695 2.809 434,321 +0.04(+1.46%)
Mar 19, 2003 2.701 2.775 2.697 2.769 294,375 +0.07(+2.75%)
Mar 18, 2003 2.670 2.722 2.670 2.695 506,968 +0.01(+0.25%)
Mar 17, 2003 2.574 2.688 2.558 2.688 611,704 +0.12(+4.54%)
Mar 14, 2003 2.648 2.666 2.558 2.571 516,327 -0.07(-2.47%)
Mar 13, 2003 2.535 2.661 2.533 2.636 498,946 +0.13(+5.19%)
Mar 12, 2003 2.535 2.535 2.450 2.506 301,952 -0.04(-1.41%)
Mar 11, 2003 2.592 2.621 2.524 2.542 362,788 -0.08(-3.16%)
Mar 10, 2003 2.668 2.668 2.600 2.625 346,298 -0.04(-1.52%)
Mar 07, 2003 2.562 2.683 2.562 2.666 287,244 +0.08(+3.12%)
Mar 06, 2003 2.614 2.623 2.567 2.585 497,386 -0.04(-1.54%)
Mar 05, 2003 2.636 2.636 2.578 2.625 619,504 -0.04(-1.68%)
Mar 04, 2003 2.627 2.690 2.571 2.670 545,074 +0.02(+0.76%)
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.