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

Terex Corp (NY: TEX )

61.16 +0.83 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
Jan 02, 2004 6.415 6.548 6.415 6.489 481,693 +0.10(+1.58%)
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%)
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%)
Sep 02, 2003 5.114 5.137 4.809 5.002 1,547,616 -0.18(-3.46%)
Aug 29, 2003 5.148 5.215 5.143 5.182 333,017 +0.07(+1.32%)
Aug 28, 2003 4.986 5.159 4.890 5.114 361,771 +0.13(+2.56%)
Aug 27, 2003 4.886 4.986 4.856 4.986 495,290 +0.08(+1.60%)
Aug 26, 2003 4.834 4.910 4.769 4.908 443,131 +0.01(+0.23%)
Aug 25, 2003 5.000 5.034 4.836 4.897 561,715 -0.12(-2.41%)
Aug 22, 2003 5.204 5.213 5.002 5.018 958,260 -0.18(-3.41%)
Aug 21, 2003 5.103 5.271 5.103 5.195 731,567 +0.13(+2.48%)
Aug 20, 2003 5.148 5.148 5.034 5.069 1,038,059 -0.08(-1.53%)
Aug 19, 2003 5.137 5.182 5.081 5.148 725,772 +0.01(+0.22%)
Aug 18, 2003 5.009 5.177 4.998 5.137 480,801 +0.17(+3.48%)
Aug 15, 2003 4.935 5.036 4.912 4.964 131,512 +0.01(+0.18%)
Aug 14, 2003 4.894 4.962 4.888 4.955 1,125,883 +0.02(+0.41%)
Aug 13, 2003 4.868 4.935 4.856 4.935 527,834 +0.07(+1.38%)
Aug 12, 2003 4.744 4.868 4.717 4.868 443,354 +0.11(+2.36%)
Aug 11, 2003 4.621 4.755 4.621 4.755 495,290 +0.10(+2.07%)
Aug 08, 2003 4.639 4.697 4.621 4.659 357,759 +0.02(+0.44%)
Aug 07, 2003 4.632 4.641 4.580 4.639 452,047 +0.01(+0.15%)
Aug 06, 2003 4.657 4.670 4.596 4.632 551,016 -0.03(-0.58%)
Aug 05, 2003 4.621 4.711 4.612 4.659 503,092 -0.01(-0.29%)
Aug 04, 2003 4.632 4.695 4.610 4.672 682,975 +0.01(+0.14%)
Aug 01, 2003 4.812 4.823 4.623 4.666 610,531 -0.15(-3.03%)
Jul 31, 2003 4.643 4.964 4.632 4.812 1,072,832 +0.17(+3.67%)
Jul 30, 2003 4.589 4.654 4.587 4.641 409,250 +0.05(+1.07%)
Jul 29, 2003 4.605 4.610 4.509 4.592 1,020,227 -0.01(-0.24%)
Jul 28, 2003 4.554 4.654 4.554 4.603 1,077,290 +0.06(+1.23%)
Jul 25, 2003 4.453 4.565 4.453 4.547 641,515 +0.08(+1.81%)
Jul 24, 2003 4.363 4.468 4.363 4.466 621,453 +0.11(+2.63%)
Jul 23, 2003 4.300 4.376 4.262 4.352 289,551 +0.10(+2.27%)
Jul 22, 2003 4.228 4.262 4.177 4.255 414,153 +0.01(+0.21%)
Jul 21, 2003 4.210 4.262 4.195 4.246 238,060 +0.05(+1.23%)
Jul 18, 2003 4.195 4.260 4.143 4.195 366,006 +0.01(+0.21%)
Jul 17, 2003 4.118 4.248 4.118 4.186 584,006 +0.05(+1.14%)
Jul 16, 2003 4.026 4.139 4.026 4.139 815,156 +0.13(+3.36%)
Jul 15, 2003 4.085 4.094 3.988 4.004 861,966 -0.08(-1.92%)
Jul 14, 2003 4.192 4.192 4.065 4.082 940,205 -0.11(-2.62%)
Jul 11, 2003 4.112 4.237 4.112 4.192 265,254 +0.06(+1.41%)
Jul 10, 2003 4.204 4.204 4.094 4.134 259,905 -0.09(-2.02%)
Jul 09, 2003 4.114 4.296 4.114 4.219 794,649 +0.10(+2.51%)
Jul 08, 2003 4.105 4.150 4.051 4.116 619,447 +0.02(+0.55%)
Jul 07, 2003 3.955 4.118 3.948 4.094 1,036,499 +0.14(+3.52%)
Jul 03, 2003 4.026 4.026 3.948 3.955 429,311 -0.08(-2.06%)
Jul 02, 2003 4.038 4.116 4.011 4.038 1,084,423 +0.03(+0.67%)
Jul 01, 2003 3.724 4.038 3.708 4.011 3,143,602 -0.37(-8.40%)
Jun 30, 2003 4.486 4.486 4.376 4.379 433,769 -0.11(-2.45%)
Jun 27, 2003 4.486 4.576 4.408 4.489 706,825 +0.00(+0.05%)
Jun 26, 2003 4.455 4.486 4.455 4.486 465,198 +0.02(+0.45%)
Jun 25, 2003 4.489 4.506 4.430 4.466 302,479 -0.02(-0.45%)
Jun 24, 2003 4.497 4.585 4.397 4.486 486,151 -0.01(-0.30%)
Jun 23, 2003 4.567 4.580 4.462 4.500 530,286 -0.05(-1.18%)
Jun 20, 2003 4.502 4.605 4.502 4.554 748,285 +0.06(+1.40%)
Jun 19, 2003 4.605 4.641 4.455 4.491 358,205 -0.11(-2.48%)
Jun 18, 2003 4.706 4.767 4.587 4.605 432,432 -0.12(-2.47%)
Jun 17, 2003 4.621 4.755 4.605 4.722 835,217 +0.09(+2.04%)
Jun 16, 2003 4.486 4.666 4.473 4.628 1,001,503 +0.16(+3.56%)
Jun 13, 2003 4.520 4.522 4.441 4.468 649,316 -0.02(-0.55%)
Jun 12, 2003 4.430 4.509 4.408 4.493 578,210 +0.10(+2.30%)
Jun 11, 2003 4.300 4.432 4.284 4.392 319,197 +0.09(+2.14%)
Jun 10, 2003 4.280 4.320 4.273 4.300 461,855 +0.01(+0.26%)
Jun 09, 2003 4.320 4.320 4.224 4.289 322,540 -0.03(-0.68%)
Jun 06, 2003 4.435 4.515 4.305 4.318 684,758 -0.09(-2.14%)
Jun 05, 2003 4.307 4.437 4.217 4.412 462,969 +0.06(+1.39%)
Jun 04, 2003 4.116 4.397 4.116 4.352 804,011 +0.22(+5.43%)
Jun 03, 2003 4.127 4.136 4.089 4.127 345,722 +0.00(+0.00%)
Jun 02, 2003 4.004 4.161 4.004 4.127 730,453 +0.15(+3.66%)
May 30, 2003 3.937 4.056 3.930 3.982 713,958 +0.04(+1.14%)
May 29, 2003 3.970 4.033 3.912 3.937 645,527 -0.03(-0.85%)
May 28, 2003 3.999 4.033 3.959 3.970 443,577 -0.01(-0.28%)
May 27, 2003 3.970 4.004 3.813 3.982 2,419,390 +0.03(+0.68%)
May 23, 2003 3.939 3.970 3.903 3.955 269,266 +0.02(+0.46%)
May 22, 2003 3.899 3.982 3.869 3.937 332,571 +0.01(+0.29%)
May 21, 2003 3.881 3.982 3.858 3.925 574,198 +0.01(+0.23%)
May 20, 2003 4.071 4.074 3.892 3.917 1,651,266 -0.16(-3.85%)
May 19, 2003 4.150 4.150 4.071 4.074 621,899 -0.08(-1.94%)
May 16, 2003 4.219 4.251 4.082 4.154 427,973 -0.11(-2.53%)
May 15, 2003 4.165 4.280 4.165 4.262 418,166 +0.12(+2.81%)
May 14, 2003 4.208 4.208 4.132 4.145 372,693 -0.06(-1.44%)
May 13, 2003 4.224 4.246 4.159 4.206 1,051,656 -0.02(-0.42%)
May 12, 2003 4.094 4.231 4.056 4.224 858,845 +0.16(+4.03%)
May 09, 2003 3.982 4.082 3.977 4.060 375,145 +0.08(+1.91%)
May 08, 2003 4.071 4.071 3.957 3.984 414,376 -0.09(-2.15%)
May 07, 2003 4.060 4.103 4.042 4.071 661,353 -0.02(-0.55%)
May 06, 2003 4.020 4.127 3.993 4.094 544,775 +0.09(+2.30%)
May 05, 2003 4.038 4.078 3.993 4.002 834,995 -0.01(-0.34%)
May 02, 2003 3.768 4.069 3.768 4.015 1,664,417 +0.25(+6.55%)
May 01, 2003 3.737 3.780 3.701 3.768 464,752 +0.06(+1.51%)
Apr 30, 2003 3.564 3.766 3.564 3.712 677,179 +0.09(+2.41%)
Apr 29, 2003 3.730 3.751 3.625 3.625 651,768 -0.08(-2.06%)
Apr 28, 2003 3.656 3.744 3.656 3.701 650,431 +0.06(+1.54%)
Apr 25, 2003 3.701 3.724 3.589 3.645 1,209,918 -0.01(-0.31%)
Apr 24, 2003 3.656 3.739 3.600 3.656 1,612,926 +0.31(+9.40%)
Apr 23, 2003 3.297 3.362 3.270 3.342 368,013 +0.02(+0.68%)
Apr 22, 2003 3.163 3.320 3.140 3.320 633,490 +0.15(+4.59%)
Apr 21, 2003 3.154 3.192 3.084 3.174 489,718 +0.02(+0.64%)
Apr 17, 2003 3.118 3.161 3.062 3.154 422,847 +0.04(+1.15%)
Apr 16, 2003 3.176 3.190 3.091 3.118 301,587 -0.06(-1.84%)
Apr 15, 2003 3.214 3.239 3.129 3.176 391,640 -0.04(-1.32%)
Apr 14, 2003 3.181 3.250 3.156 3.219 534,967 +0.04(+1.20%)
Apr 11, 2003 3.270 3.306 3.167 3.181 1,013,763 -0.09(-2.68%)
Apr 10, 2003 3.194 3.277 3.174 3.268 494,176 +0.10(+3.04%)
Apr 09, 2003 3.140 3.214 3.140 3.172 553,022 +0.03(+0.86%)
Apr 08, 2003 3.199 3.199 3.120 3.145 775,034 -0.01(-0.28%)
Apr 07, 2003 2.983 3.199 2.950 3.154 1,748,897 +0.16(+5.32%)
Apr 04, 2003 3.062 3.107 2.995 2.995 341,041 -0.08(-2.48%)
Apr 03, 2003 3.026 3.118 3.004 3.071 660,016 +0.03(+1.11%)
Apr 02, 2003 2.927 3.163 2.927 3.037 1,574,587 +0.15(+5.37%)
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.