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

Terex Corp (NY: TEX )

56.05 -2.90 (-4.92%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 28, 2004 6.583 6.653 6.446 6.617 1,294,719 +0.01(+0.10%)
May 27, 2004 6.462 6.632 6.457 6.610 2,163,362 +0.16(+2.51%)
May 26, 2004 6.570 6.574 6.352 6.448 1,394,998 -0.12(-1.84%)
May 25, 2004 6.327 6.576 6.312 6.570 3,280,475 +0.26(+4.09%)
May 24, 2004 6.361 6.431 6.287 6.312 1,792,551 -0.07(-1.12%)
May 21, 2004 6.439 6.489 6.309 6.383 1,577,284 -0.06(-0.87%)
May 20, 2004 6.496 6.570 6.422 6.439 794,436 -0.04(-0.66%)
May 19, 2004 6.518 6.720 6.453 6.482 1,489,038 -0.02(-0.38%)
May 18, 2004 6.576 6.588 6.433 6.507 1,262,630 +0.02(+0.31%)
May 17, 2004 6.597 6.626 6.417 6.487 926,359 -0.12(-1.83%)
May 14, 2004 6.691 6.754 6.556 6.608 1,221,404 -0.08(-1.14%)
May 13, 2004 6.671 6.774 6.606 6.684 1,431,322 -0.04(-0.63%)
May 12, 2004 6.821 6.828 6.502 6.727 1,582,410 -0.09(-1.38%)
May 11, 2004 6.754 6.841 6.664 6.821 1,552,994 +0.07(+1.00%)
May 10, 2004 7.012 7.012 6.601 6.754 1,929,599 -0.36(-5.11%)
May 07, 2004 7.270 7.312 7.048 7.117 1,158,785 -0.22(-2.97%)
May 06, 2004 7.353 7.362 7.081 7.335 1,133,380 -0.11(-1.45%)
May 05, 2004 7.573 7.575 7.341 7.442 1,095,720 -0.11(-1.43%)
May 04, 2004 7.521 7.674 7.375 7.550 935,718 +0.01(+0.09%)
May 03, 2004 7.404 7.613 7.375 7.543 1,083,464 +0.17(+2.34%)
Apr 30, 2004 7.476 7.512 7.319 7.371 857,723 -0.08(-1.11%)
Apr 29, 2004 7.606 7.797 7.427 7.454 988,309 -0.18(-2.41%)
Apr 28, 2004 7.990 7.990 7.606 7.638 1,447,144 -0.35(-4.41%)
Apr 27, 2004 8.037 8.156 7.965 7.990 1,647,926 -0.15(-1.79%)
Apr 26, 2004 8.436 8.463 8.131 8.136 1,380,068 -0.28(-3.31%)
Apr 23, 2004 8.324 8.459 8.181 8.414 1,393,216 +0.14(+1.65%)
Apr 22, 2004 8.077 8.533 8.077 8.277 2,405,593 -0.18(-2.15%)
Apr 21, 2004 8.340 8.459 8.243 8.459 911,429 +0.12(+1.48%)
Apr 20, 2004 8.526 8.638 8.335 8.335 933,044 -0.21(-2.42%)
Apr 19, 2004 8.459 8.611 8.385 8.542 886,693 +0.08(+0.98%)
Apr 16, 2004 8.156 8.629 8.149 8.459 986,081 +0.37(+4.58%)
Apr 15, 2004 8.201 8.226 8.028 8.089 1,009,257 -0.11(-1.37%)
Apr 14, 2004 8.302 8.380 8.100 8.201 891,150 -0.18(-2.14%)
Apr 13, 2004 8.526 8.544 8.248 8.380 596,551 -0.16(-1.92%)
Apr 12, 2004 8.407 8.582 8.358 8.544 1,090,372 +0.12(+1.47%)
Apr 08, 2004 8.558 8.558 8.320 8.421 779,060 -0.08(-0.95%)
Apr 07, 2004 8.526 8.571 8.338 8.501 1,122,461 -0.10(-1.15%)
Apr 06, 2004 8.636 8.719 8.549 8.600 880,899 -0.11(-1.21%)
Apr 05, 2004 8.674 8.726 8.638 8.706 671,649 +0.03(+0.36%)
Apr 02, 2004 8.414 8.795 8.414 8.674 1,436,670 +0.31(+3.65%)
Apr 01, 2004 8.293 8.389 8.293 8.369 552,651 +0.07(+0.89%)
Mar 31, 2004 8.414 8.414 8.136 8.295 729,366 -0.14(-1.68%)
Mar 30, 2004 8.255 8.515 8.248 8.436 938,838 +0.18(+2.23%)
Mar 29, 2004 8.001 8.315 8.001 8.252 867,306 +0.33(+4.16%)
Mar 26, 2004 7.786 8.015 7.725 7.923 1,207,364 +0.13(+1.61%)
Mar 25, 2004 7.671 7.817 7.629 7.797 861,512 +0.18(+2.30%)
Mar 24, 2004 7.709 7.709 7.579 7.622 1,130,706 -0.10(-1.31%)
Mar 23, 2004 7.707 7.754 7.640 7.723 1,117,336 +0.02(+0.29%)
Mar 22, 2004 7.954 7.954 7.662 7.700 836,107 -0.25(-3.19%)
Mar 19, 2004 7.961 8.033 7.875 7.954 846,804 +0.04(+0.48%)
Mar 18, 2004 7.943 8.012 7.893 7.916 869,757 -0.03(-0.42%)
Mar 17, 2004 7.981 8.033 7.867 7.950 1,146,974 -0.03(-0.39%)
Mar 16, 2004 7.898 8.042 7.889 7.981 652,707 +0.10(+1.28%)
Mar 15, 2004 8.080 8.158 7.875 7.880 618,390 -0.20(-2.47%)
Mar 12, 2004 7.920 8.158 7.918 8.080 775,717 +0.22(+2.74%)
Mar 11, 2004 7.784 8.071 7.635 7.864 1,202,462 +0.08(+1.04%)
Mar 10, 2004 8.075 8.129 7.739 7.784 1,368,034 -0.27(-3.34%)
Mar 09, 2004 8.344 8.392 8.050 8.053 726,469 -0.27(-3.24%)
Mar 08, 2004 8.380 8.441 8.237 8.322 1,172,601 -0.04(-0.43%)
Mar 05, 2004 8.430 8.573 8.335 8.358 951,540 -0.12(-1.38%)
Mar 04, 2004 8.279 8.519 8.279 8.475 1,335,054 +0.18(+2.19%)
Mar 03, 2004 8.178 8.311 8.156 8.293 945,969 +0.10(+1.26%)
Mar 02, 2004 8.190 8.279 8.156 8.190 968,031 -0.00(-0.03%)
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.