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

Terex Corp (NY: TEX )

59.59 -0.31 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 8.412 8.412 8.134 8.293 729,561 -0.14(-1.68%)
Mar 30, 2004 8.252 8.513 8.246 8.434 939,090 +0.18(+2.23%)
Mar 29, 2004 7.999 8.313 7.999 8.250 867,538 +0.33(+4.16%)
Mar 26, 2004 7.784 8.012 7.723 7.920 1,207,689 +0.13(+1.61%)
Mar 25, 2004 7.669 7.815 7.627 7.795 861,743 +0.17(+2.30%)
Mar 24, 2004 7.707 7.707 7.577 7.620 1,131,010 -0.10(-1.31%)
Mar 23, 2004 7.705 7.752 7.638 7.721 1,117,636 +0.02(+0.29%)
Mar 22, 2004 7.952 7.952 7.660 7.698 836,332 -0.25(-3.19%)
Mar 19, 2004 7.959 8.030 7.873 7.952 847,031 +0.04(+0.48%)
Mar 18, 2004 7.941 8.010 7.891 7.914 869,990 -0.03(-0.42%)
Mar 17, 2004 7.979 8.030 7.864 7.947 1,147,282 -0.03(-0.39%)
Mar 16, 2004 7.896 8.039 7.887 7.979 652,883 +0.10(+1.28%)
Mar 15, 2004 8.078 8.156 7.873 7.878 618,556 -0.20(-2.47%)
Mar 12, 2004 7.918 8.156 7.916 8.078 775,925 +0.22(+2.74%)
Mar 11, 2004 7.781 8.069 7.633 7.862 1,202,785 +0.08(+1.04%)
Mar 10, 2004 8.073 8.127 7.737 7.781 1,368,402 -0.27(-3.34%)
Mar 09, 2004 8.342 8.389 8.048 8.051 726,664 -0.27(-3.24%)
Mar 08, 2004 8.378 8.439 8.235 8.320 1,172,916 -0.04(-0.43%)
Mar 05, 2004 8.427 8.571 8.333 8.356 951,796 -0.12(-1.38%)
Mar 04, 2004 8.277 8.517 8.277 8.472 1,335,412 +0.18(+2.19%)
Mar 03, 2004 8.176 8.309 8.154 8.291 946,223 +0.10(+1.26%)
Mar 02, 2004 8.187 8.277 8.154 8.187 968,291 -0.00(-0.03%)
Mar 01, 2004 7.912 8.226 7.912 8.190 1,442,405 +0.33(+4.23%)
Feb 27, 2004 7.472 7.907 7.472 7.858 1,273,668 +0.10(+1.33%)
Feb 26, 2004 7.719 7.804 7.671 7.754 1,480,076 +0.03(+0.38%)
Feb 25, 2004 7.638 7.739 7.528 7.725 1,392,252 +0.04(+0.58%)
Feb 24, 2004 7.790 7.790 7.492 7.680 1,266,981 -0.05(-0.70%)
Feb 23, 2004 7.898 7.963 7.692 7.734 1,024,685 -0.16(-2.07%)
Feb 20, 2004 8.084 8.122 7.763 7.898 1,408,301 -0.13(-1.68%)
Feb 19, 2004 8.131 8.187 7.925 8.033 2,925,603 -0.14(-1.67%)
Feb 18, 2004 7.963 8.221 7.885 8.169 1,450,207 +0.21(+2.59%)
Feb 17, 2004 7.824 8.030 7.649 7.963 1,473,389 +0.09(+1.20%)
Feb 13, 2004 8.019 8.019 7.815 7.869 619,001 -0.16(-2.04%)
Feb 12, 2004 7.938 8.102 7.896 8.033 1,991,193 +0.04(+0.51%)
Feb 11, 2004 7.454 8.021 7.454 7.992 2,471,103 +0.56(+7.55%)
Feb 10, 2004 7.514 7.521 7.364 7.431 996,822 -0.11(-1.43%)
Feb 09, 2004 7.707 7.716 7.272 7.539 1,538,477 -0.17(-2.15%)
Feb 06, 2004 7.290 7.772 7.111 7.705 2,008,579 +0.41(+5.69%)
Feb 05, 2004 7.234 7.837 6.909 7.290 5,928,330 +0.94(+14.72%)
Feb 04, 2004 6.146 6.370 5.843 6.355 5,685,143 -0.18(-2.78%)
Feb 03, 2004 6.613 6.637 6.532 6.536 502,200 -0.19(-2.80%)
Feb 02, 2004 6.640 6.790 6.624 6.725 703,036 +0.10(+1.56%)
Jan 30, 2004 6.626 6.685 6.581 6.622 504,206 -0.02(-0.27%)
Jan 29, 2004 6.864 6.902 6.545 6.640 926,385 -0.22(-3.17%)
Jan 28, 2004 7.178 7.178 6.799 6.857 1,022,456 -0.32(-4.47%)
Jan 27, 2004 7.122 7.212 7.104 7.178 789,522 +0.00(+0.00%)
Jan 26, 2004 7.050 7.200 6.987 7.178 753,412 +0.09(+1.27%)
Jan 23, 2004 6.994 7.088 6.954 7.088 1,078,851 +0.12(+1.67%)
Jan 22, 2004 6.994 7.077 6.954 6.972 1,551,628 -0.02(-0.22%)
Jan 21, 2004 7.043 7.043 6.931 6.987 1,072,163 +0.01(+0.16%)
Jan 20, 2004 7.167 7.176 6.931 6.976 1,393,144 -0.18(-2.54%)
Jan 16, 2004 7.200 7.212 7.104 7.158 499,080 -0.05(-0.75%)
Jan 15, 2004 7.268 7.277 7.185 7.212 740,484 -0.06(-0.77%)
Jan 14, 2004 7.165 7.313 7.079 7.268 1,585,286 +0.12(+1.69%)
Jan 13, 2004 7.043 7.178 6.911 7.147 4,581,773 +0.58(+8.81%)
Jan 12, 2004 6.415 6.568 6.395 6.568 716,410 +0.17(+2.66%)
Jan 09, 2004 6.451 6.523 6.395 6.397 729,784 -0.12(-1.86%)
Jan 08, 2004 6.492 6.492 6.456 6.519 612,314 +0.08(+1.18%)
Jan 07, 2004 6.420 6.519 6.406 6.442 1,042,963 +0.08(+1.23%)
Jan 06, 2004 6.487 6.487 6.362 6.364 571,746 -0.10(-1.60%)
Jan 05, 2004 6.489 6.503 6.415 6.467 802,228 -0.02(-0.35%)
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.