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

Terex Corp (NY: TEX )

61.95 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 21, 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 (%)
May 31, 2005 8.401 8.865 8.367 8.865 962,495 +0.43(+5.08%)
May 27, 2005 8.492 8.524 8.389 8.436 300,696 -0.04(-0.53%)
May 26, 2005 8.306 8.492 8.306 8.481 644,635 +0.21(+2.49%)
May 25, 2005 8.427 8.434 8.259 8.275 596,488 -0.15(-1.78%)
May 24, 2005 8.432 8.461 8.313 8.425 544,775 -0.05(-0.61%)
May 23, 2005 8.358 8.535 8.344 8.477 979,436 +0.12(+1.42%)
May 20, 2005 8.524 8.524 8.300 8.358 503,983 -0.16(-1.92%)
May 19, 2005 8.472 8.555 8.445 8.522 803,788 +0.04(+0.45%)
May 18, 2005 8.277 8.537 8.277 8.484 985,008 +0.29(+3.56%)
May 17, 2005 8.134 8.275 8.048 8.192 781,944 +0.01(+0.08%)
May 16, 2005 8.134 8.266 8.109 8.185 552,799 +0.04(+0.50%)
May 13, 2005 8.235 8.322 8.039 8.145 523,599 -0.09(-1.14%)
May 12, 2005 8.566 8.580 8.190 8.239 909,221 -0.33(-3.82%)
May 11, 2005 8.759 8.928 8.430 8.566 1,929,672 +0.01(+0.10%)
May 10, 2005 8.558 8.625 8.510 8.558 636,388 -0.06(-0.65%)
May 09, 2005 8.515 8.652 8.434 8.614 427,082 +0.10(+1.21%)
May 06, 2005 8.647 8.658 8.423 8.510 572,192 -0.09(-1.07%)
May 05, 2005 8.618 8.795 8.553 8.602 781,498 -0.06(-0.65%)
May 04, 2005 8.293 8.661 8.293 8.658 675,842 +0.37(+4.52%)
May 03, 2005 8.569 8.710 8.212 8.284 712,621 -0.28(-3.27%)
May 02, 2005 8.389 8.564 8.389 8.564 521,147 +0.18(+2.14%)
Apr 29, 2005 8.432 8.535 8.145 8.385 1,416,549 -0.04(-0.53%)
Apr 28, 2005 8.670 8.762 8.430 8.430 704,150 -0.22(-2.52%)
Apr 27, 2005 8.670 8.744 8.459 8.647 616,104 -0.04(-0.44%)
Apr 26, 2005 8.939 8.939 8.647 8.685 523,599 -0.25(-2.84%)
Apr 25, 2005 8.973 9.082 8.791 8.939 652,214 -0.02(-0.23%)
Apr 22, 2005 8.973 8.995 8.759 8.959 962,495 -0.06(-0.62%)
Apr 21, 2005 8.995 9.085 8.721 9.015 1,146,167 +0.19(+2.11%)
Apr 20, 2005 9.085 9.313 8.800 8.829 1,474,504 +0.14(+1.60%)
Apr 19, 2005 8.558 8.768 8.484 8.690 1,343,882 +0.29(+3.44%)
Apr 18, 2005 8.414 8.600 8.208 8.401 1,436,610 +0.01(+0.13%)
Apr 15, 2005 8.667 8.755 8.306 8.389 1,704,540 -0.28(-3.18%)
Apr 14, 2005 9.096 9.096 8.625 8.665 1,648,368 -0.46(-5.09%)
Apr 13, 2005 9.601 9.605 9.072 9.130 972,303 -0.51(-5.28%)
Apr 12, 2005 9.331 9.675 9.284 9.639 938,199 +0.26(+2.73%)
Apr 11, 2005 9.538 9.580 9.325 9.383 562,161 -0.15(-1.60%)
Apr 08, 2005 9.758 9.760 9.488 9.536 590,470 -0.21(-2.19%)
Apr 07, 2005 9.645 9.791 9.580 9.749 559,040 +0.10(+1.07%)
Apr 06, 2005 9.607 9.825 9.607 9.645 528,949 +0.04(+0.44%)
Apr 05, 2005 9.511 9.641 9.497 9.603 457,174 +0.06(+0.66%)
Apr 04, 2005 9.587 9.610 9.464 9.540 901,643 -0.04(-0.44%)
Apr 01, 2005 9.746 9.836 9.536 9.583 1,083,309 -0.13(-1.34%)
Mar 31, 2005 9.661 9.818 9.627 9.713 760,991 +0.06(+0.65%)
Mar 30, 2005 9.654 9.764 9.616 9.650 1,430,815 -0.00(-0.05%)
Mar 29, 2005 10.21 10.28 9.598 9.654 1,608,245 -0.60(-5.82%)
Mar 28, 2005 10.37 10.38 10.24 10.25 922,373 -0.08(-0.76%)
Mar 24, 2005 10.35 10.43 10.30 10.33 537,642 +0.03(+0.33%)
Mar 23, 2005 10.46 10.52 10.30 10.30 1,406,295 -0.25(-2.36%)
Mar 22, 2005 10.55 10.65 10.52 10.54 828,530 -0.02(-0.15%)
Mar 21, 2005 10.60 10.63 10.49 10.56 528,726 -0.04(-0.38%)
Mar 18, 2005 10.70 10.71 10.53 10.60 1,204,345 -0.00(-0.04%)
Mar 17, 2005 10.67 10.70 10.53 10.61 596,488 -0.03(-0.27%)
Mar 16, 2005 10.62 10.73 10.59 10.63 800,222 -0.02(-0.19%)
Mar 15, 2005 10.60 10.83 10.56 10.65 865,532 +0.03(+0.25%)
Mar 14, 2005 10.59 10.71 10.59 10.63 473,223 +0.01(+0.06%)
Mar 11, 2005 10.49 10.68 10.44 10.62 694,343 +0.08(+0.74%)
Mar 10, 2005 10.68 10.70 10.48 10.54 999,943 -0.14(-1.30%)
Mar 09, 2005 10.83 10.86 10.63 10.68 924,379 -0.15(-1.41%)
Mar 08, 2005 10.88 10.90 10.71 10.83 1,049,650 -0.04(-0.41%)
Mar 07, 2005 10.87 10.99 10.82 10.88 1,572,358 -0.04(-0.35%)
Mar 04, 2005 10.42 10.95 10.30 10.92 2,594,146 +0.53(+5.12%)
Mar 03, 2005 10.22 10.50 10.18 10.39 1,356,588 +0.23(+2.30%)
Mar 02, 2005 10.20 10.22 10.08 10.15 771,021 -0.13(-1.22%)
Mar 01, 2005 10.12 10.30 10.07 10.28 1,002,395 +0.14(+1.37%)
Feb 28, 2005 10.32 10.36 10.07 10.14 1,311,338 -0.09(-0.86%)
Feb 25, 2005 9.915 10.24 9.856 10.23 1,993,422 +0.49(+5.05%)
Feb 24, 2005 9.309 9.843 9.230 9.735 2,071,661 +0.43(+4.58%)
Feb 23, 2005 9.174 9.347 9.168 9.309 923,487 +0.15(+1.69%)
Feb 22, 2005 9.253 9.255 9.015 9.154 833,657 -0.13(-1.43%)
Feb 18, 2005 9.331 9.343 9.152 9.287 717,302 -0.02(-0.24%)
Feb 17, 2005 9.354 9.444 9.224 9.309 647,310 -0.08(-0.81%)
Feb 16, 2005 9.188 9.466 9.073 9.385 950,904 +0.20(+2.17%)
Feb 15, 2005 9.255 9.293 9.147 9.186 1,377,764 -0.12(-1.33%)
Feb 14, 2005 9.309 9.320 9.183 9.309 952,464 -0.02(-0.24%)
Feb 11, 2005 9.313 9.338 9.130 9.331 720,868 -0.03(-0.29%)
Feb 10, 2005 9.392 9.446 9.206 9.358 1,283,030 -0.02(-0.17%)
Feb 09, 2005 9.329 9.421 9.275 9.374 1,440,176 +0.07(+0.72%)
Feb 08, 2005 9.197 9.327 9.107 9.307 1,177,374 +0.11(+1.17%)
Feb 07, 2005 9.073 9.206 9.064 9.199 1,098,912 +0.14(+1.59%)
Feb 04, 2005 9.112 9.197 9.031 9.056 919,029 -0.03(-0.37%)
Feb 03, 2005 9.076 9.152 8.903 9.089 2,603,285 +0.15(+1.71%)
Feb 02, 2005 9.421 9.421 8.443 8.937 11,155,854 -0.68(-7.07%)
Feb 01, 2005 9.645 9.690 9.569 9.616 738,255 -0.04(-0.42%)
Jan 31, 2005 9.645 9.681 9.506 9.657 895,401 +0.15(+1.53%)
Jan 28, 2005 9.556 9.621 9.444 9.511 550,793 -0.04(-0.47%)
Jan 27, 2005 9.623 9.654 9.287 9.556 743,604 -0.15(-1.50%)
Jan 26, 2005 9.556 9.767 9.556 9.702 589,132 +0.16(+1.69%)
Jan 25, 2005 9.257 9.704 9.257 9.540 602,061 +0.07(+0.73%)
Jan 24, 2005 9.614 9.710 9.457 9.470 672,275 -0.15(-1.54%)
Jan 21, 2005 9.699 9.755 9.518 9.619 707,717 -0.07(-0.74%)
Jan 20, 2005 9.852 9.852 9.684 9.690 686,095 -0.16(-1.62%)
Jan 19, 2005 9.874 9.948 9.785 9.850 856,839 -0.07(-0.70%)
Jan 18, 2005 9.984 10.05 9.868 9.919 860,183 -0.07(-0.65%)
Jan 14, 2005 9.798 10.000 9.737 9.984 971,411 +0.19(+1.90%)
Jan 13, 2005 9.847 9.977 9.740 9.798 701,698 -0.09(-0.88%)
Jan 12, 2005 9.890 9.959 9.737 9.885 816,048 +0.02(+0.20%)
Jan 11, 2005 9.924 10.04 9.704 9.865 1,311,561 -0.04(-0.41%)
Jan 10, 2005 9.933 10.08 9.906 9.906 1,252,269 -0.04(-0.41%)
Jan 07, 2005 10.06 10.06 9.946 9.946 854,387 -0.11(-1.12%)
Jan 06, 2005 10.09 10.13 10.04 10.06 1,730,842 +0.11(+1.11%)
Jan 05, 2005 10.07 10.20 9.937 9.948 1,609,806 -0.07(-0.72%)
Jan 04, 2005 10.39 10.42 9.827 10.02 1,416,103 -0.25(-2.42%)
Jan 03, 2005 10.83 10.92 10.18 10.27 1,733,071 -0.42(-3.92%)
Dec 31, 2004 10.77 10.82 10.66 10.69 608,748 +0.05(+0.51%)
Dec 30, 2004 10.55 10.66 10.50 10.63 377,374 +0.10(+0.98%)
Dec 29, 2004 10.66 10.66 10.47 10.53 868,653 -0.13(-1.22%)
Dec 28, 2004 10.23 10.71 10.23 10.66 1,022,679 +0.47(+4.65%)
Dec 27, 2004 10.33 10.41 10.16 10.19 419,726 -0.06(-0.61%)
Dec 23, 2004 10.36 10.38 10.18 10.25 506,435 -0.08(-0.80%)
Dec 22, 2004 10.40 10.50 10.29 10.33 609,417 -0.11(-1.03%)
Dec 21, 2004 10.32 10.50 10.28 10.44 415,937 +0.12(+1.13%)
Dec 20, 2004 10.38 10.50 10.21 10.33 383,170 -0.04(-0.37%)
Dec 17, 2004 10.26 10.42 10.24 10.36 819,391 +0.04(+0.43%)
Dec 16, 2004 10.41 10.47 10.27 10.32 730,007 -0.11(-1.03%)
Dec 15, 2004 10.25 10.43 10.25 10.43 590,024 +0.18(+1.71%)
Dec 14, 2004 10.28 10.37 10.11 10.25 681,191 -0.09(-0.87%)
Dec 13, 2004 10.20 10.34 10.01 10.34 705,488 +0.09(+0.90%)
Dec 10, 2004 10.07 10.28 10.01 10.25 503,761 +0.18(+1.76%)
Dec 09, 2004 10.04 10.07 9.926 10.07 803,565 +0.01(+0.13%)
Dec 08, 2004 10.07 10.08 9.959 10.06 547,895 -0.02(-0.18%)
Dec 07, 2004 10.15 10.21 10.03 10.08 581,554 -0.06(-0.62%)
Dec 06, 2004 10.33 10.33 10.14 10.14 826,301 -0.18(-1.70%)
Dec 03, 2004 10.35 10.36 10.25 10.31 710,837 -0.04(-0.43%)
Dec 02, 2004 10.51 10.51 10.33 10.36 899,636 -0.22(-2.06%)
Dec 01, 2004 10.30 10.58 10.30 10.58 881,135 +0.29(+2.86%)
Nov 30, 2004 10.14 10.40 10.09 10.28 1,223,069 +0.14(+1.37%)
Nov 29, 2004 10.18 10.20 9.998 10.14 520,032 -0.01(-0.13%)
Nov 26, 2004 10.14 10.21 10.14 10.16 126,163 +0.03(+0.29%)
Nov 24, 2004 10.10 10.20 10.05 10.13 676,510 -0.00(-0.02%)
Nov 23, 2004 9.984 10.13 9.892 10.13 1,499,692 +0.17(+1.74%)
Nov 22, 2004 9.621 9.959 9.603 9.957 794,203 +0.39(+4.10%)
Nov 19, 2004 9.892 9.892 9.509 9.565 628,363 -0.33(-3.31%)
Nov 18, 2004 9.870 9.937 9.648 9.892 990,135 +0.10(+0.98%)
Nov 17, 2004 9.450 9.834 9.444 9.796 1,075,507 +0.36(+3.83%)
Nov 16, 2004 9.488 9.518 9.313 9.435 563,721 -0.09(-0.99%)
Nov 15, 2004 9.385 9.636 9.385 9.529 623,459 +0.15(+1.63%)
Nov 12, 2004 9.376 9.428 9.226 9.376 709,946 -0.00(-0.05%)
Nov 11, 2004 9.253 9.392 9.145 9.381 804,011 +0.12(+1.26%)
Nov 10, 2004 9.331 9.376 9.172 9.264 929,728 -0.07(-0.72%)
Nov 09, 2004 9.098 9.376 8.923 9.331 1,881,747 +0.23(+2.56%)
Nov 08, 2004 9.201 9.235 9.082 9.098 1,006,853 -0.10(-1.10%)
Nov 05, 2004 9.197 9.331 9.118 9.199 637,725 +0.00(+0.02%)
Nov 04, 2004 9.132 9.284 9.058 9.197 1,146,613 +0.02(+0.22%)
Nov 03, 2004 8.856 9.230 8.856 9.177 1,678,014 +0.44(+5.03%)
Nov 02, 2004 8.555 8.901 8.555 8.737 1,852,547 +0.18(+2.12%)
Nov 01, 2004 8.524 8.652 8.497 8.555 1,245,136 +0.03(+0.37%)
Oct 29, 2004 8.389 8.524 8.268 8.524 1,905,375 +0.13(+1.60%)
Oct 28, 2004 8.737 8.739 7.335 8.389 9,175,806 -0.63(-6.97%)
Oct 27, 2004 8.950 9.143 8.872 9.017 1,427,025 +0.06(+0.63%)
Oct 26, 2004 9.114 9.163 8.932 8.961 1,204,122 -0.12(-1.31%)
Oct 25, 2004 9.051 9.161 9.004 9.080 637,279 +0.02(+0.20%)
Oct 22, 2004 9.201 9.228 8.981 9.062 814,487 -0.16(-1.75%)
Oct 21, 2004 9.040 9.309 8.849 9.224 1,306,658 +0.21(+2.29%)
Oct 20, 2004 9.029 9.082 8.878 9.017 963,387 -0.01(-0.12%)
Oct 19, 2004 9.421 9.549 8.988 9.029 1,055,223 -0.33(-3.48%)
Oct 18, 2004 9.343 9.390 9.139 9.354 619,224 +0.00(+0.02%)
Oct 15, 2004 9.017 9.417 8.986 9.352 1,093,116 +0.36(+3.97%)
Oct 14, 2004 9.073 9.154 8.937 8.995 970,074 -0.08(-0.87%)
Oct 13, 2004 9.592 9.603 8.923 9.073 1,336,304 -0.53(-5.53%)
Oct 12, 2004 9.448 9.623 9.282 9.605 894,064 +0.13(+1.42%)
Oct 11, 2004 9.470 9.551 9.383 9.470 609,862 -0.01(-0.12%)
Oct 08, 2004 9.724 9.793 9.455 9.482 693,451 -0.24(-2.42%)
Oct 07, 2004 9.935 9.935 9.672 9.717 672,721 -0.23(-2.32%)
Oct 06, 2004 9.825 9.951 9.769 9.948 987,460 +0.12(+1.26%)
Oct 05, 2004 9.717 9.825 9.645 9.825 1,227,750 +0.11(+1.11%)
Oct 04, 2004 9.829 9.946 9.677 9.717 1,311,784 -0.06(-0.64%)
Oct 01, 2004 9.740 9.798 9.679 9.780 1,018,221 +0.04(+0.46%)
Sep 30, 2004 9.802 9.852 9.661 9.735 1,015,992 -0.07(-0.71%)
Sep 29, 2004 9.412 9.823 9.345 9.805 2,469,320 +0.39(+4.17%)
Sep 28, 2004 9.060 9.421 9.017 9.412 2,300,582 +0.36(+3.94%)
Sep 27, 2004 9.091 9.118 9.031 9.056 906,992 -0.05(-0.54%)
Sep 24, 2004 9.141 9.219 9.051 9.105 1,671,104 -0.04(-0.39%)
Sep 23, 2004 8.703 9.150 8.681 9.141 1,632,319 +0.45(+5.19%)
Sep 22, 2004 8.916 8.916 8.674 8.690 556,811 -0.24(-2.71%)
Sep 21, 2004 8.860 8.970 8.831 8.932 670,492 +0.09(+0.96%)
Sep 20, 2004 8.973 8.975 8.793 8.847 787,739 -0.14(-1.52%)
Sep 17, 2004 8.946 9.056 8.934 8.984 1,374,866 +0.04(+0.43%)
Sep 16, 2004 8.883 9.015 8.851 8.946 730,899 +0.05(+0.55%)
Sep 15, 2004 8.860 8.905 8.726 8.896 496,628 +0.04(+0.43%)
Sep 14, 2004 8.804 8.878 8.694 8.858 494,399 +0.04(+0.46%)
Sep 13, 2004 8.838 8.952 8.764 8.818 551,462 -0.04(-0.41%)
Sep 10, 2004 8.768 8.865 8.645 8.854 378,266 +0.06(+0.71%)
Sep 09, 2004 8.724 8.815 8.632 8.791 435,106 +0.08(+0.93%)
Sep 08, 2004 8.741 8.800 8.661 8.710 426,413 -0.03(-0.36%)
Sep 07, 2004 8.546 8.789 8.533 8.741 586,680 +0.19(+2.18%)
Sep 03, 2004 8.522 8.641 8.522 8.555 442,462 +0.00(+0.00%)
Sep 02, 2004 8.313 8.589 8.313 8.555 480,579 +0.23(+2.72%)
Sep 01, 2004 8.102 8.479 8.100 8.329 1,113,623 +0.22(+2.77%)
Aug 31, 2004 8.490 8.544 7.905 8.104 2,117,356 -0.40(-4.70%)
Aug 30, 2004 8.490 8.580 8.454 8.504 431,094 -0.04(-0.50%)
Aug 27, 2004 8.542 8.589 8.501 8.546 551,685 +0.02(+0.26%)
Aug 26, 2004 8.710 8.710 8.403 8.524 728,001 -0.19(-2.14%)
Aug 25, 2004 8.598 8.728 8.481 8.710 504,429 +0.16(+1.84%)
Aug 24, 2004 8.569 8.607 8.513 8.553 636,165 +0.09(+1.06%)
Aug 23, 2004 8.463 8.584 8.448 8.463 567,511 +0.03(+0.35%)
Aug 20, 2004 8.347 8.524 8.347 8.434 587,349 +0.09(+1.05%)
Aug 19, 2004 8.356 8.425 8.226 8.347 764,557 -0.01(-0.16%)
Aug 18, 2004 8.378 8.492 8.293 8.360 1,199,887 -0.03(-0.35%)
Aug 17, 2004 8.187 8.412 8.183 8.389 1,261,408 +0.19(+2.33%)
Aug 16, 2004 8.055 8.243 8.037 8.199 584,006 +0.14(+1.78%)
Aug 13, 2004 8.028 8.100 7.968 8.055 546,112 +0.03(+0.36%)
Aug 12, 2004 8.210 8.210 7.977 8.026 531,401 -0.22(-2.72%)
Aug 11, 2004 8.369 8.369 8.145 8.250 1,088,881 -0.17(-2.08%)
Aug 10, 2004 8.131 8.461 8.131 8.425 1,084,200 +0.36(+4.45%)
Aug 09, 2004 8.033 8.089 7.963 8.066 1,136,137 +0.01(+0.17%)
Aug 06, 2004 8.167 8.167 7.997 8.053 1,719,474 -0.19(-2.34%)
Aug 05, 2004 8.524 8.524 8.187 8.246 1,151,517 -0.28(-3.26%)
Aug 04, 2004 8.658 8.658 8.344 8.524 972,972 -0.18(-2.06%)
Aug 03, 2004 8.793 8.860 8.703 8.703 872,888 -0.10(-1.10%)
Aug 02, 2004 8.706 8.851 8.656 8.800 1,027,137 +0.07(+0.82%)
Jul 30, 2004 8.726 8.764 8.661 8.728 900,528 -0.01(-0.10%)
Jul 29, 2004 8.569 8.813 8.470 8.737 1,254,275 +0.13(+1.56%)
Jul 28, 2004 8.187 8.732 8.138 8.602 2,391,527 +0.43(+5.21%)
Jul 27, 2004 8.019 8.203 8.019 8.176 1,132,124 +0.16(+1.96%)
Jul 26, 2004 8.019 8.183 7.974 8.019 1,358,148 +0.00(+0.00%)
Jul 23, 2004 8.241 8.241 7.988 8.019 1,527,554 -0.22(-2.72%)
Jul 22, 2004 7.907 8.344 7.651 8.243 5,361,265 +1.07(+14.99%)
Jul 21, 2004 7.445 7.474 7.165 7.169 707,048 -0.22(-2.98%)
Jul 20, 2004 7.252 7.396 7.250 7.389 709,946 +0.14(+1.92%)
Jul 19, 2004 7.355 7.355 7.223 7.250 641,069 -0.08(-1.13%)
Jul 16, 2004 7.434 7.440 7.326 7.333 717,525 -0.10(-1.36%)
Jul 15, 2004 7.479 7.499 7.405 7.434 509,110 -0.05(-0.72%)
Jul 14, 2004 7.440 7.575 7.396 7.488 533,407 +0.03(+0.39%)
Jul 13, 2004 7.402 7.472 7.355 7.458 345,722 +0.07(+0.88%)
Jul 12, 2004 7.447 7.449 7.308 7.393 496,851 -0.09(-1.14%)
Jul 09, 2004 7.425 7.512 7.393 7.479 486,374 +0.08(+1.03%)
Jul 08, 2004 7.499 7.499 7.333 7.402 755,418 -0.11(-1.52%)
Jul 07, 2004 7.492 7.550 7.470 7.517 604,736 +0.00(+0.03%)
Jul 06, 2004 7.573 7.573 7.304 7.514 814,710 -0.06(-0.77%)
Jul 02, 2004 7.741 7.741 7.541 7.573 577,987 -0.15(-1.89%)
Jul 01, 2004 7.656 7.730 7.627 7.719 1,288,157 +0.06(+0.82%)
Jun 30, 2004 7.528 7.683 7.351 7.656 1,194,314 +0.16(+2.15%)
Jun 29, 2004 7.414 7.557 7.414 7.494 479,241 +0.08(+1.09%)
Jun 28, 2004 7.488 7.503 7.378 7.414 620,562 -0.06(-0.75%)
Jun 25, 2004 7.458 7.481 7.398 7.470 1,030,258 -0.01(-0.15%)
Jun 24, 2004 7.133 7.517 7.131 7.481 1,712,118 +0.31(+4.35%)
Jun 23, 2004 7.001 7.189 6.909 7.169 643,744 +0.18(+2.60%)
Jun 22, 2004 7.025 7.030 6.819 6.987 876,900 -0.05(-0.76%)
Jun 21, 2004 7.088 7.099 7.023 7.041 656,226 -0.04(-0.60%)
Jun 18, 2004 6.920 7.117 6.920 7.084 946,223 +0.17(+2.53%)
Jun 17, 2004 6.954 6.996 6.801 6.909 1,015,100 -0.01(-0.13%)
Jun 16, 2004 6.774 6.976 6.709 6.918 1,590,413 +0.14(+2.12%)
Jun 15, 2004 6.550 6.774 6.550 6.774 820,506 +0.26(+3.99%)
Jun 14, 2004 6.698 6.732 6.514 6.514 851,266 -0.24(-3.55%)
Jun 10, 2004 6.725 6.797 6.687 6.754 797,770 +0.04(+0.67%)
Jun 09, 2004 6.842 6.886 6.700 6.709 1,159,319 -0.13(-1.97%)
Jun 08, 2004 6.819 6.871 6.729 6.844 901,643 +0.00(+0.00%)
Jun 07, 2004 6.729 6.864 6.720 6.844 752,743 +0.16(+2.35%)
Jun 04, 2004 6.685 6.718 6.577 6.687 1,208,803 +0.12(+1.78%)
Jun 03, 2004 6.586 6.680 6.505 6.570 1,024,685 -0.04(-0.68%)
Jun 02, 2004 6.536 6.707 6.469 6.615 1,323,152 +0.09(+1.44%)
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.