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

Terex Corp (NY: TEX )

59.43 -1.06 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2006 17.77 17.95 17.68 17.78 1,530,264 +0.01(+0.05%)
Mar 30, 2006 17.74 17.90 17.58 17.77 857,946 +0.12(+0.69%)
Mar 29, 2006 17.51 17.84 17.32 17.65 908,309 +0.04(+0.20%)
Mar 28, 2006 17.57 17.90 17.44 17.61 1,661,296 +0.37(+2.17%)
Mar 27, 2006 16.94 17.38 16.85 17.24 1,036,444 +0.43(+2.56%)
Mar 24, 2006 16.83 16.99 16.70 16.81 459,280 -0.02(-0.15%)
Mar 23, 2006 16.79 17.01 16.62 16.83 614,156 +0.00(+0.01%)
Mar 22, 2006 16.48 16.96 16.48 16.83 896,721 +0.22(+1.32%)
Mar 21, 2006 16.96 17.05 16.55 16.61 1,307,867 -0.41(-2.40%)
Mar 20, 2006 16.86 17.18 16.82 17.02 907,194 +0.20(+1.17%)
Mar 17, 2006 16.68 16.93 16.60 16.82 1,119,564 +0.14(+0.83%)
Mar 16, 2006 16.73 16.83 16.55 16.68 1,090,372 +0.00(+0.00%)
Mar 15, 2006 16.44 16.77 16.43 16.68 1,708,316 +0.31(+1.89%)
Mar 14, 2006 15.89 16.55 15.89 16.37 1,317,449 +0.44(+2.79%)
Mar 13, 2006 15.73 16.07 15.43 15.93 1,335,054 +0.22(+1.41%)
Mar 10, 2006 15.43 15.77 15.07 15.71 6,293,985 -1.03(-6.15%)
Mar 09, 2006 16.67 16.96 16.54 16.74 1,166,807 +0.13(+0.80%)
Mar 08, 2006 16.87 17.03 16.15 16.60 1,312,101 -0.48(-2.84%)
Mar 07, 2006 17.51 17.64 16.68 17.09 858,615 -0.42(-2.40%)
Mar 06, 2006 17.87 17.92 17.29 17.51 636,217 -0.33(-1.84%)
Mar 03, 2006 18.01 18.02 17.69 17.84 725,132 -0.17(-0.95%)
Mar 02, 2006 18.18 18.32 17.75 18.01 1,051,151 -0.17(-0.94%)
Mar 01, 2006 17.79 18.32 17.74 18.18 803,350 +0.42(+2.35%)
Feb 28, 2006 17.79 17.84 17.41 17.76 683,906 -0.03(-0.18%)
Feb 27, 2006 17.73 17.93 17.69 17.79 869,088 +0.07(+0.37%)
Feb 24, 2006 17.67 17.77 17.59 17.73 1,070,984 +0.07(+0.42%)
Feb 23, 2006 17.60 17.70 17.41 17.65 558,222 +0.09(+0.52%)
Feb 22, 2006 17.50 17.66 17.39 17.56 732,263 +0.16(+0.93%)
Feb 21, 2006 17.34 17.66 17.21 17.40 1,436,670 +0.10(+0.58%)
Feb 17, 2006 17.15 17.37 17.03 17.30 1,438,230 +0.14(+0.81%)
Feb 16, 2006 16.70 17.50 16.68 17.16 2,639,801 +0.68(+4.15%)
Feb 15, 2006 15.93 16.54 15.93 16.47 788,196 +0.49(+3.06%)
Feb 14, 2006 15.42 16.09 15.26 15.98 850,147 +0.54(+3.50%)
Feb 13, 2006 15.79 15.83 15.37 15.44 895,161 -0.35(-2.22%)
Feb 10, 2006 15.63 15.98 15.31 15.79 1,070,316 +0.13(+0.85%)
Feb 09, 2006 15.80 16.22 15.58 15.66 1,105,748 -0.14(-0.89%)
Feb 08, 2006 16.15 16.15 15.54 15.80 1,328,368 -0.35(-2.19%)
Feb 07, 2006 16.31 16.47 16.05 16.16 1,393,884 -0.15(-0.91%)
Feb 06, 2006 16.13 16.36 16.07 16.31 806,915 +0.15(+0.90%)
Feb 03, 2006 16.22 16.38 15.89 16.16 1,375,611 -0.10(-0.62%)
Feb 02, 2006 16.44 16.56 16.25 16.26 1,671,101 -0.12(-0.73%)
Feb 01, 2006 15.82 16.60 15.81 16.38 1,672,438 +0.56(+3.55%)
Jan 31, 2006 15.75 15.92 15.68 15.82 651,816 -0.05(-0.30%)
Jan 30, 2006 15.69 15.89 15.61 15.87 1,246,362 +0.09(+0.58%)
Jan 27, 2006 15.28 15.84 15.28 15.77 1,318,340 +0.18(+1.14%)
Jan 26, 2006 15.36 15.67 15.14 15.60 1,320,123 +0.41(+2.69%)
Jan 25, 2006 14.97 15.28 14.82 15.19 1,660,850 +0.20(+1.33%)
Jan 24, 2006 14.67 15.18 14.65 14.99 921,679 +0.33(+2.27%)
Jan 23, 2006 14.55 14.70 14.48 14.66 670,981 +0.11(+0.76%)
Jan 20, 2006 14.44 14.71 14.33 14.55 1,739,291 +0.06(+0.40%)
Jan 19, 2006 14.00 14.54 13.96 14.49 1,006,137 +0.53(+3.78%)
Jan 18, 2006 13.82 14.02 13.75 13.96 984,967 -0.03(-0.22%)
Jan 17, 2006 13.80 14.03 13.53 13.99 1,399,901 -0.04(-0.27%)
Jan 13, 2006 14.11 14.14 13.93 14.03 449,697 -0.09(-0.62%)
Jan 12, 2006 14.12 14.23 14.05 14.12 619,950 -0.01(-0.05%)
Jan 11, 2006 14.25 14.25 13.91 14.12 985,858 -0.10(-0.68%)
Jan 10, 2006 14.02 14.31 13.96 14.22 968,254 +0.11(+0.75%)
Jan 09, 2006 14.23 14.34 14.10 14.12 1,040,232 -0.11(-0.79%)
Jan 06, 2006 13.81 14.27 13.74 14.23 1,212,267 +0.47(+3.41%)
Jan 05, 2006 13.83 13.91 13.61 13.76 462,845 -0.04(-0.29%)
Jan 04, 2006 13.62 13.85 13.48 13.80 517,664 +0.15(+1.08%)
Jan 03, 2006 13.43 13.70 13.27 13.65 1,031,095 +0.32(+2.42%)
Dec 30, 2005 13.19 13.35 12.87 13.33 584,072 +0.10(+0.75%)
Dec 29, 2005 13.25 13.35 13.19 13.23 234,653 -0.06(-0.42%)
Dec 28, 2005 13.11 13.33 13.09 13.29 429,196 +0.21(+1.60%)
Dec 27, 2005 13.46 13.47 13.08 13.08 360,783 -0.39(-2.87%)
Dec 23, 2005 13.46 13.52 13.34 13.46 155,990 +0.00(+0.00%)
Dec 22, 2005 13.32 13.55 13.27 13.46 391,758 +0.14(+1.04%)
Dec 21, 2005 13.46 13.68 13.15 13.32 704,630 -0.05(-0.39%)
Dec 20, 2005 13.11 13.43 13.09 13.37 624,629 +0.24(+1.79%)
Dec 19, 2005 13.52 13.54 13.04 13.14 958,226 -0.41(-3.03%)
Dec 16, 2005 13.75 13.75 13.42 13.55 552,205 -0.14(-1.02%)
Dec 15, 2005 13.81 13.81 13.50 13.69 300,838 -0.10(-0.70%)
Dec 14, 2005 13.96 13.99 13.71 13.79 465,965 -0.20(-1.43%)
Dec 13, 2005 13.55 14.01 13.42 13.99 745,410 +0.41(+3.02%)
Dec 12, 2005 13.68 13.70 13.47 13.57 307,300 -0.06(-0.44%)
Dec 09, 2005 13.46 13.65 13.38 13.64 431,424 +0.20(+1.47%)
Dec 08, 2005 13.66 13.77 13.24 13.44 722,680 -0.19(-1.38%)
Dec 07, 2005 13.89 13.89 13.51 13.63 436,549 -0.22(-1.59%)
Dec 06, 2005 13.88 13.98 13.66 13.85 819,171 -0.01(-0.06%)
Dec 05, 2005 13.84 13.87 13.74 13.86 393,986 +0.01(+0.10%)
Dec 02, 2005 13.90 13.91 13.72 13.84 414,042 -0.06(-0.42%)
Dec 01, 2005 13.88 14.00 13.69 13.90 753,433 +0.07(+0.54%)
Nov 30, 2005 13.44 13.86 13.34 13.83 1,031,541 +0.51(+3.83%)
Nov 29, 2005 13.44 13.65 13.32 13.32 1,175,275 -0.01(-0.08%)
Nov 28, 2005 13.74 13.74 13.18 13.33 1,169,481 -0.45(-3.27%)
Nov 25, 2005 13.53 13.89 13.48 13.78 440,338 +0.25(+1.84%)
Nov 23, 2005 13.57 13.69 13.46 13.53 426,744 -0.09(-0.66%)
Nov 22, 2005 13.24 13.68 13.18 13.62 802,904 +0.20(+1.49%)
Nov 21, 2005 13.22 13.48 13.14 13.42 796,219 +0.13(+0.94%)
Nov 18, 2005 13.25 13.35 13.04 13.29 1,341,516 +0.05(+0.36%)
Nov 17, 2005 12.93 13.34 12.74 13.25 2,300,634 +0.32(+2.46%)
Nov 16, 2005 12.52 12.95 12.49 12.93 759,895 +0.36(+2.87%)
Nov 15, 2005 12.72 12.78 12.55 12.57 1,168,590 -0.21(-1.65%)
Nov 14, 2005 12.63 12.81 12.62 12.78 490,700 +0.20(+1.62%)
Nov 11, 2005 12.62 12.62 12.41 12.57 344,961 -0.04(-0.36%)
Nov 10, 2005 12.56 12.71 12.38 12.62 505,185 +0.03(+0.27%)
Nov 09, 2005 12.55 12.83 12.37 12.59 795,327 +0.02(+0.14%)
Nov 08, 2005 12.45 12.78 12.32 12.57 693,488 +0.07(+0.54%)
Nov 07, 2005 12.33 12.67 12.32 12.50 881,122 +0.17(+1.36%)
Nov 04, 2005 12.38 12.42 12.15 12.33 967,362 -0.04(-0.36%)
Nov 03, 2005 12.49 12.67 12.38 12.38 828,754 -0.11(-0.92%)
Nov 02, 2005 12.52 12.56 12.39 12.49 1,375,611 -0.02(-0.14%)
Nov 01, 2005 12.33 12.62 12.24 12.51 1,603,134 +0.18(+1.42%)
Oct 31, 2005 11.94 12.36 11.85 12.33 1,950,324 +0.63(+5.37%)
Oct 28, 2005 11.85 12.06 11.71 11.71 2,965,821 +0.43(+3.82%)
Oct 27, 2005 11.81 11.89 11.19 11.27 1,003,908 -0.54(-4.54%)
Oct 26, 2005 11.62 12.06 11.51 11.81 1,218,507 +0.22(+1.94%)
Oct 25, 2005 11.83 11.83 11.45 11.59 1,071,430 -0.24(-2.05%)
Oct 24, 2005 11.34 11.89 11.34 11.83 969,591 +0.55(+4.83%)
Oct 21, 2005 11.56 11.56 11.02 11.28 2,891,168 -0.47(-4.01%)
Oct 20, 2005 11.91 11.98 11.63 11.75 831,651 -0.19(-1.60%)
Oct 19, 2005 11.77 12.00 11.66 11.95 1,169,927 +0.12(+1.02%)
Oct 18, 2005 11.87 11.90 11.72 11.82 1,062,071 -0.04(-0.38%)
Oct 17, 2005 11.79 11.88 11.67 11.87 991,875 +0.21(+1.83%)
Oct 14, 2005 11.40 11.67 11.34 11.66 937,947 +0.28(+2.45%)
Oct 13, 2005 11.14 11.43 11.04 11.38 2,245,591 +0.11(+0.98%)
Oct 12, 2005 11.72 11.76 11.12 11.27 2,617,294 +0.02(+0.22%)
Oct 11, 2005 11.27 11.36 11.06 11.24 1,212,935 +0.03(+0.28%)
Oct 10, 2005 11.31 11.33 11.17 11.21 1,256,390 -0.08(-0.68%)
Oct 07, 2005 11.31 11.42 11.23 11.29 831,651 +0.11(+0.96%)
Oct 06, 2005 11.45 11.45 11.01 11.18 1,296,725 -0.27(-2.37%)
Oct 05, 2005 11.74 11.74 11.40 11.45 648,919 -0.30(-2.54%)
Oct 04, 2005 11.67 12.06 11.62 11.75 2,014,726 +0.01(+0.10%)
Oct 03, 2005 11.30 11.87 11.30 11.74 3,339,083 +0.65(+5.85%)
Sep 30, 2005 10.61 11.16 10.61 11.09 1,203,576 +0.48(+4.55%)
Sep 29, 2005 10.43 10.64 10.26 10.61 1,252,824 +0.14(+1.37%)
Sep 28, 2005 10.59 10.59 10.34 10.46 992,321 -0.14(-1.35%)
Sep 27, 2005 10.62 10.64 10.50 10.61 1,050,483 -0.02(-0.23%)
Sep 26, 2005 10.77 10.84 10.50 10.63 1,189,760 -0.14(-1.29%)
Sep 23, 2005 10.77 10.84 10.45 10.77 788,642 -0.07(-0.68%)
Sep 22, 2005 11.10 11.10 10.73 10.85 1,902,635 -0.25(-2.24%)
Sep 21, 2005 11.13 11.19 10.94 11.10 714,435 -0.06(-0.50%)
Sep 20, 2005 11.34 11.35 11.11 11.15 771,706 -0.20(-1.78%)
Sep 19, 2005 11.38 11.42 11.33 11.35 954,214 +0.04(+0.38%)
Sep 16, 2005 11.21 11.38 11.15 11.31 708,864 +0.15(+1.33%)
Sep 15, 2005 11.27 11.31 10.95 11.16 749,421 -0.13(-1.15%)
Sep 14, 2005 11.40 11.43 11.23 11.29 485,129 -0.14(-1.22%)
Sep 13, 2005 11.42 11.53 11.21 11.43 1,153,214 -0.10(-0.84%)
Sep 12, 2005 11.31 11.67 11.22 11.53 2,170,716 +0.26(+2.35%)
Sep 09, 2005 10.99 11.27 10.88 11.26 1,598,900 +0.45(+4.15%)
Sep 08, 2005 10.86 10.88 10.76 10.81 1,052,711 -0.04(-0.37%)
Sep 07, 2005 10.90 10.90 10.78 10.86 1,527,813 -0.02(-0.23%)
Sep 06, 2005 10.97 10.97 10.76 10.88 1,392,770 +0.01(+0.08%)
Sep 02, 2005 11.06 11.10 10.78 10.87 690,145 -0.14(-1.28%)
Sep 01, 2005 11.01 11.24 10.83 11.01 1,204,022 +0.07(+0.61%)
Aug 31, 2005 10.39 10.97 10.37 10.94 1,262,407 +0.58(+5.63%)
Aug 30, 2005 10.32 10.44 10.24 10.36 1,308,535 -0.24(-2.26%)
Aug 29, 2005 10.55 10.68 10.52 10.60 761,009 +0.05(+0.51%)
Aug 26, 2005 10.58 10.67 10.50 10.55 708,418 -0.03(-0.30%)
Aug 25, 2005 10.55 10.64 10.38 10.58 1,050,928 +0.03(+0.30%)
Aug 24, 2005 10.66 10.66 10.48 10.55 791,985 -0.13(-1.22%)
Aug 23, 2005 10.81 10.81 10.55 10.68 969,368 -0.14(-1.27%)
Aug 22, 2005 11.01 11.09 10.63 10.81 925,022 -0.11(-1.05%)
Aug 19, 2005 10.78 10.96 10.68 10.93 668,084 +0.16(+1.50%)
Aug 18, 2005 10.85 10.85 10.57 10.77 1,030,873 -0.08(-0.76%)
Aug 17, 2005 11.04 11.04 10.69 10.85 1,347,979 -0.25(-2.24%)
Aug 16, 2005 11.16 11.17 10.94 11.10 1,921,354 -0.31(-2.71%)
Aug 15, 2005 11.48 11.53 11.25 11.41 904,298 -0.07(-0.64%)
Aug 12, 2005 11.54 11.55 11.33 11.48 822,068 -0.05(-0.45%)
Aug 11, 2005 11.69 11.69 11.45 11.54 1,028,198 -0.12(-1.04%)
Aug 10, 2005 11.46 11.71 11.45 11.66 1,654,834 +0.26(+2.24%)
Aug 09, 2005 11.50 11.50 11.24 11.40 2,193,000 -0.04(-0.35%)
Aug 08, 2005 11.59 11.69 11.41 11.44 1,552,771 -0.14(-1.18%)
Aug 05, 2005 11.45 11.66 11.34 11.58 2,433,894 +0.13(+1.18%)
Aug 04, 2005 11.67 11.67 11.22 11.44 5,248,627 +0.07(+0.65%)
Aug 03, 2005 11.44 11.44 11.23 11.37 2,838,354 -0.05(-0.45%)
Aug 02, 2005 11.47 11.51 11.36 11.42 3,157,689 -0.02(-0.20%)
Aug 01, 2005 11.59 11.72 11.42 11.44 13,230,874 +0.58(+5.33%)
Jul 29, 2005 10.22 10.86 10.21 10.86 3,265,545 +0.80(+7.96%)
Jul 28, 2005 9.794 10.07 9.740 10.06 992,321 +0.27(+2.75%)
Jul 27, 2005 9.926 9.926 9.686 9.794 953,992 -0.13(-1.33%)
Jul 26, 2005 9.955 9.960 9.899 9.926 286,799 -0.03(-0.34%)
Jul 25, 2005 10.09 10.19 9.960 9.960 352,538 -0.13(-1.31%)
Jul 22, 2005 10.01 10.10 9.839 10.09 696,830 +0.13(+1.26%)
Jul 21, 2005 10.20 10.22 9.877 9.967 500,951 -0.21(-2.09%)
Jul 20, 2005 9.904 10.20 9.819 10.18 948,421 +0.26(+2.58%)
Jul 19, 2005 9.670 9.931 9.657 9.924 688,362 +0.31(+3.22%)
Jul 18, 2005 9.428 9.684 9.428 9.614 1,534,721 +0.15(+1.64%)
Jul 15, 2005 9.334 9.475 9.316 9.460 461,731 +0.15(+1.59%)
Jul 14, 2005 9.311 9.428 9.199 9.311 952,432 +0.01(+0.12%)
Jul 13, 2005 9.379 9.561 9.285 9.300 609,030 -0.09(-0.93%)
Jul 12, 2005 9.412 9.424 9.337 9.388 464,851 -0.01(-0.07%)
Jul 11, 2005 9.141 9.433 9.141 9.395 804,241 +0.25(+2.77%)
Jul 08, 2005 8.952 9.289 8.928 9.141 949,758 +0.21(+2.36%)
Jul 07, 2005 9.065 9.078 8.780 8.930 1,148,088 -0.18(-1.97%)
Jul 06, 2005 9.143 9.206 9.053 9.110 557,776 -0.03(-0.37%)
Jul 05, 2005 9.058 9.157 8.930 9.143 442,121 +0.09(+0.97%)
Jul 01, 2005 8.896 9.058 8.896 9.056 702,624 +0.22(+2.44%)
Jun 30, 2005 9.036 9.076 8.800 8.840 867,751 -0.17(-1.87%)
Jun 29, 2005 8.997 9.107 8.932 9.009 637,777 -0.03(-0.35%)
Jun 28, 2005 8.993 9.080 8.946 9.040 736,942 +0.04(+0.40%)
Jun 27, 2005 9.094 9.143 8.905 9.004 828,531 -0.10(-1.08%)
Jun 24, 2005 9.031 9.161 8.912 9.103 3,498,862 +0.08(+0.85%)
Jun 23, 2005 9.395 9.395 8.995 9.027 1,000,566 -0.40(-4.21%)
Jun 22, 2005 9.469 9.522 9.318 9.424 681,009 -0.04(-0.43%)
Jun 21, 2005 9.379 9.502 9.356 9.464 853,935 +0.09(+1.01%)
Jun 20, 2005 9.433 9.433 9.271 9.370 486,689 -0.06(-0.67%)
Jun 17, 2005 9.462 9.502 9.327 9.433 847,472 +0.04(+0.45%)
Jun 16, 2005 9.278 9.392 9.208 9.390 653,153 +0.08(+0.84%)
Jun 15, 2005 9.307 9.356 9.069 9.311 710,201 +0.04(+0.41%)
Jun 14, 2005 9.493 9.493 9.237 9.273 787,973 -0.26(-2.68%)
Jun 13, 2005 9.435 9.605 9.383 9.529 858,392 +0.05(+0.52%)
Jun 10, 2005 9.379 9.529 9.334 9.480 849,701 +0.09(+1.00%)
Jun 09, 2005 9.244 9.430 9.213 9.386 585,854 +0.17(+1.80%)
Jun 08, 2005 9.323 9.363 9.181 9.219 854,158 -0.11(-1.13%)
Jun 07, 2005 9.101 9.417 9.101 9.325 1,206,919 +0.24(+2.62%)
Jun 06, 2005 8.975 9.199 8.863 9.087 2,109,880 -0.25(-2.67%)
Jun 03, 2005 9.311 9.578 9.255 9.336 1,006,805 -0.04(-0.45%)
Jun 02, 2005 9.697 9.700 9.347 9.379 1,111,765 -0.31(-3.15%)
Jun 01, 2005 9.244 9.870 9.244 9.684 2,848,605 +0.82(+9.21%)
May 31, 2005 8.403 8.867 8.369 8.867 962,237 +0.43(+5.08%)
May 27, 2005 8.495 8.526 8.392 8.439 300,615 -0.04(-0.53%)
May 26, 2005 8.309 8.495 8.309 8.484 644,462 +0.21(+2.49%)
May 25, 2005 8.430 8.436 8.261 8.277 596,328 -0.15(-1.78%)
May 24, 2005 8.434 8.463 8.315 8.427 544,628 -0.05(-0.61%)
May 23, 2005 8.360 8.537 8.347 8.479 979,173 +0.12(+1.42%)
May 20, 2005 8.526 8.526 8.302 8.360 503,848 -0.16(-1.92%)
May 19, 2005 8.475 8.558 8.448 8.524 803,572 +0.04(+0.45%)
May 18, 2005 8.279 8.540 8.279 8.486 984,744 +0.29(+3.56%)
May 17, 2005 8.136 8.277 8.050 8.194 781,734 +0.01(+0.08%)
May 16, 2005 8.136 8.268 8.111 8.187 552,651 +0.04(+0.50%)
May 13, 2005 8.237 8.324 8.042 8.147 523,458 -0.09(-1.14%)
May 12, 2005 8.569 8.582 8.192 8.241 908,977 -0.33(-3.82%)
May 11, 2005 8.762 8.930 8.432 8.569 1,929,154 +0.01(+0.10%)
May 10, 2005 8.560 8.627 8.513 8.560 636,217 -0.06(-0.65%)
May 09, 2005 8.517 8.654 8.436 8.616 426,967 +0.10(+1.21%)
May 06, 2005 8.650 8.661 8.425 8.513 572,038 -0.09(-1.07%)
May 05, 2005 8.620 8.798 8.555 8.605 781,288 -0.06(-0.65%)
May 04, 2005 8.295 8.663 8.295 8.661 675,660 +0.37(+4.52%)
May 03, 2005 8.571 8.712 8.214 8.286 712,429 -0.28(-3.27%)
May 02, 2005 8.392 8.567 8.392 8.567 521,007 +0.18(+2.14%)
Apr 29, 2005 8.434 8.537 8.147 8.387 1,416,169 -0.04(-0.53%)
Apr 28, 2005 8.672 8.764 8.432 8.432 703,961 -0.22(-2.52%)
Apr 27, 2005 8.672 8.746 8.461 8.650 615,938 -0.04(-0.44%)
Apr 26, 2005 8.941 8.941 8.650 8.688 523,458 -0.25(-2.84%)
Apr 25, 2005 8.975 9.085 8.793 8.941 652,039 -0.02(-0.23%)
Apr 22, 2005 8.975 8.997 8.762 8.961 962,237 -0.06(-0.62%)
Apr 21, 2005 8.997 9.087 8.724 9.018 1,145,860 +0.19(+2.11%)
Apr 20, 2005 9.087 9.316 8.802 8.831 1,474,108 +0.14(+1.60%)
Apr 19, 2005 8.560 8.771 8.486 8.692 1,343,522 +0.29(+3.44%)
Apr 18, 2005 8.416 8.602 8.210 8.403 1,436,224 +0.01(+0.13%)
Apr 15, 2005 8.670 8.757 8.309 8.392 1,704,082 -0.28(-3.18%)
Apr 14, 2005 9.098 9.098 8.627 8.668 1,647,926 -0.46(-5.09%)
Apr 13, 2005 9.603 9.608 9.075 9.132 972,042 -0.51(-5.28%)
Apr 12, 2005 9.334 9.677 9.287 9.641 937,947 +0.26(+2.73%)
Apr 11, 2005 9.540 9.583 9.327 9.386 562,010 -0.15(-1.60%)
Apr 08, 2005 9.760 9.762 9.491 9.538 590,311 -0.21(-2.19%)
Apr 07, 2005 9.648 9.794 9.583 9.751 558,890 +0.10(+1.07%)
Apr 06, 2005 9.610 9.828 9.610 9.648 528,807 +0.04(+0.44%)
Apr 05, 2005 9.513 9.644 9.500 9.605 457,051 +0.06(+0.66%)
Apr 04, 2005 9.590 9.612 9.466 9.543 901,401 -0.04(-0.44%)
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.