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 (%)
Dec 31, 2003 6.505 6.505 6.337 6.388 719,085 -0.11(-1.69%)
Dec 30, 2003 6.563 6.539 6.467 6.498 593,590 -0.07(-0.99%)
Dec 29, 2003 6.471 6.568 6.462 6.563 459,849 +0.07(+1.07%)
Dec 26, 2003 6.460 6.516 6.456 6.494 151,128 +0.05(+0.77%)
Dec 24, 2003 6.568 6.568 6.431 6.444 415,491 -0.13(-1.91%)
Dec 23, 2003 6.550 6.637 6.512 6.570 1,119,865 +0.02(+0.27%)
Dec 22, 2003 6.611 6.617 6.527 6.552 1,393,367 -0.06(-0.88%)
Dec 19, 2003 6.330 6.651 6.326 6.611 1,671,550 +0.27(+4.28%)
Dec 18, 2003 6.148 6.353 6.148 6.339 1,055,000 +0.27(+4.43%)
Dec 17, 2003 6.012 6.077 5.931 6.070 677,179 +0.04(+0.71%)
Dec 16, 2003 5.832 6.034 5.756 6.027 671,607 +0.22(+3.87%)
Dec 15, 2003 6.056 6.056 5.803 5.803 562,607 -0.20(-3.40%)
Dec 12, 2003 5.765 6.034 5.765 6.007 590,470 +0.24(+4.20%)
Dec 11, 2003 5.585 5.855 5.585 5.765 1,239,118 +0.17(+2.96%)
Dec 10, 2003 5.754 5.754 5.576 5.599 772,136 -0.16(-2.84%)
Dec 09, 2003 5.951 5.985 5.787 5.763 460,740 -0.19(-3.17%)
Dec 08, 2003 5.776 5.837 5.727 5.951 533,630 +0.16(+2.83%)
Dec 05, 2003 5.864 5.886 5.756 5.787 309,835 -0.08(-1.30%)
Dec 04, 2003 5.924 5.973 5.812 5.864 445,360 -0.11(-1.84%)
Dec 03, 2003 5.908 6.126 5.859 5.973 600,055 +0.04(+0.60%)
Dec 02, 2003 5.942 6.000 5.933 5.938 567,734 +0.00(+0.00%)
Dec 01, 2003 5.841 5.935 5.810 5.938 674,281 +0.15(+2.64%)
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%)
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.