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

Terex Corp (NY: TEX )

59.43 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2003 5.650 5.793 5.643 5.787 307,523 +0.14(+2.46%)
Nov 26, 2003 5.713 5.713 5.587 5.647 778,168 -0.07(-1.14%)
Nov 25, 2003 5.598 5.710 5.598 5.713 716,663 +0.10(+1.84%)
Nov 24, 2003 5.520 5.612 5.513 5.609 672,095 +0.10(+1.83%)
Nov 21, 2003 5.407 5.520 5.421 5.508 900,732 +0.10(+1.87%)
Nov 20, 2003 5.295 5.407 5.275 5.407 683,683 +0.09(+1.69%)
Nov 19, 2003 5.253 5.340 5.217 5.318 464,405 +0.07(+1.24%)
Nov 18, 2003 5.311 5.311 5.286 5.253 602,568 -0.07(-1.22%)
Nov 17, 2003 5.212 5.318 5.194 5.318 763,906 +0.11(+2.02%)
Nov 14, 2003 5.455 5.497 5.179 5.212 659,393 -0.24(-4.44%)
Nov 13, 2003 5.306 5.497 5.264 5.455 883,127 +0.14(+2.57%)
Nov 12, 2003 5.048 5.318 5.026 5.318 733,154 +0.24(+4.68%)
Nov 11, 2003 5.116 5.136 5.069 5.080 380,616 -0.06(-1.14%)
Nov 10, 2003 5.271 5.271 5.120 5.138 489,141 -0.13(-2.51%)
Nov 07, 2003 5.342 5.342 5.264 5.271 595,660 -0.03(-0.51%)
Nov 06, 2003 5.163 5.306 5.125 5.297 554,211 +0.13(+2.61%)
Nov 05, 2003 5.196 5.196 5.048 5.163 444,795 +0.01(+0.13%)
Nov 04, 2003 5.196 5.217 5.127 5.156 484,361 -0.03(-0.61%)
Nov 03, 2003 5.062 5.170 5.042 5.188 703,739 +0.13(+2.48%)
Oct 31, 2003 5.024 5.091 5.030 5.062 848,810 +0.04(+0.76%)
Oct 30, 2003 4.914 5.053 4.914 5.024 704,853 +0.14(+2.94%)
Oct 29, 2003 4.745 4.914 4.745 4.880 699,282 +0.07(+1.45%)
Oct 28, 2003 4.750 4.811 4.716 4.811 501,174 +0.03(+0.66%)
Oct 27, 2003 4.510 4.835 4.510 4.779 752,096 +0.30(+6.66%)
Oct 24, 2003 4.476 4.517 4.431 4.481 755,215 +0.01(+0.30%)
Oct 23, 2003 4.485 4.487 4.398 4.467 495,157 -0.02(-0.40%)
Oct 22, 2003 4.566 4.566 4.472 4.485 709,755 -0.13(-2.72%)
Oct 21, 2003 4.633 4.689 4.595 4.611 741,176 -0.05(-1.11%)
Oct 20, 2003 4.689 4.728 4.647 4.662 521,230 +0.01(+0.24%)
Oct 17, 2003 4.793 4.802 4.640 4.651 556,662 -0.09(-1.85%)
Oct 16, 2003 4.824 4.824 4.645 4.739 646,022 -0.10(-2.09%)
Oct 15, 2003 4.813 4.867 4.761 4.840 435,658 +0.06(+1.17%)
Oct 14, 2003 4.656 4.802 4.656 4.784 350,978 +0.10(+2.16%)
Oct 13, 2003 4.723 4.723 4.604 4.683 648,473 +0.00(+0.10%)
Oct 10, 2003 4.768 4.768 4.600 4.678 512,093 -0.10(-2.11%)
Oct 09, 2003 4.662 4.925 4.662 4.779 1,161,459 +0.14(+3.05%)
Oct 08, 2003 4.465 4.645 4.465 4.638 1,160,790 +0.21(+4.66%)
Oct 07, 2003 4.461 4.461 4.409 4.431 515,882 -0.06(-1.40%)
Oct 06, 2003 4.398 4.521 4.398 4.494 368,805 +0.08(+1.78%)
Oct 03, 2003 4.474 4.478 4.386 4.416 553,097 -0.00(-0.10%)
Oct 02, 2003 4.308 4.425 4.303 4.420 498,500 +0.11(+2.66%)
Oct 01, 2003 4.158 4.378 4.187 4.306 894,715 +0.15(+3.56%)
Sep 30, 2003 4.189 4.191 4.063 4.158 1,394,998 -0.04(-0.91%)
Sep 29, 2003 4.216 4.227 4.140 4.196 742,959 -0.01(-0.21%)
Sep 26, 2003 4.272 4.326 4.171 4.205 955,551 -0.07(-1.58%)
Sep 25, 2003 4.449 4.463 4.274 4.272 834,548 -0.20(-4.42%)
Sep 24, 2003 4.600 4.602 4.456 4.470 426,299 -0.17(-3.63%)
Sep 23, 2003 4.544 4.656 4.443 4.638 1,111,096 +0.09(+2.07%)
Sep 22, 2003 4.961 4.961 4.490 4.544 1,719,904 -0.46(-9.19%)
Sep 19, 2003 5.033 5.093 5.004 5.004 459,057 -0.02(-0.36%)
Sep 18, 2003 4.947 5.012 4.945 5.021 320,671 +0.03(+0.58%)
Sep 17, 2003 4.936 5.008 4.936 4.992 220,837 +0.05(+1.09%)
Sep 16, 2003 4.876 4.950 4.871 4.938 714,658 +0.09(+1.85%)
Sep 15, 2003 4.920 4.959 4.817 4.849 307,969 -0.07(-1.46%)
Sep 12, 2003 4.835 4.920 4.768 4.920 449,697 +0.07(+1.53%)
Sep 11, 2003 4.837 4.862 4.730 4.846 728,029 +0.02(+0.47%)
Sep 10, 2003 5.111 5.111 4.824 4.824 660,730 -0.29(-5.62%)
Sep 09, 2003 5.116 5.192 5.082 5.111 665,410 +0.02(+0.35%)
Sep 08, 2003 4.880 5.122 4.880 5.093 588,306 +0.20(+4.03%)
Sep 05, 2003 5.004 5.017 4.846 4.896 402,009 -0.13(-2.59%)
Sep 04, 2003 5.044 5.111 4.970 5.026 566,913 -0.02(-0.36%)
Sep 03, 2003 5.004 5.060 4.905 5.044 787,973 +0.04(+0.81%)
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.