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 (%)
Apr 28, 2006 19.35 19.96 19.35 19.41 2,340,482 +0.70(+3.71%)
Apr 27, 2006 19.58 19.58 18.58 18.72 1,860,572 -1.08(-5.47%)
Apr 26, 2006 19.52 19.98 19.52 19.80 965,616 +0.40(+2.07%)
Apr 25, 2006 19.75 19.76 19.14 19.40 962,495 -0.35(-1.77%)
Apr 24, 2006 19.89 19.95 19.49 19.75 586,012 -0.07(-0.34%)
Apr 21, 2006 19.91 20.09 19.64 19.82 931,066 -0.00(-0.01%)
Apr 20, 2006 20.11 20.11 19.56 19.82 572,638 -0.30(-1.49%)
Apr 19, 2006 19.81 20.19 19.80 20.12 1,277,903 +0.34(+1.72%)
Apr 18, 2006 19.03 19.95 19.03 19.78 2,510,111 +0.87(+4.59%)
Apr 17, 2006 18.55 18.97 18.55 18.91 891,166 +0.31(+1.65%)
Apr 13, 2006 18.59 18.75 18.36 18.60 658,009 +0.01(+0.06%)
Apr 12, 2006 18.46 18.78 18.44 18.59 755,641 +0.16(+0.86%)
Apr 11, 2006 18.74 18.88 18.27 18.43 1,538,477 -0.36(-1.91%)
Apr 10, 2006 19.01 19.07 18.70 18.79 1,137,920 -0.21(-1.10%)
Apr 07, 2006 19.07 19.21 18.69 19.00 1,137,697 -0.07(-0.34%)
Apr 06, 2006 19.29 19.48 18.94 19.07 1,390,469 -0.22(-1.16%)
Apr 05, 2006 19.45 19.45 19.12 19.29 1,915,852 -0.16(-0.83%)
Apr 04, 2006 19.45 19.57 18.81 19.45 2,778,487 +0.06(+0.29%)
Apr 03, 2006 18.72 19.57 18.57 19.40 4,617,660 +1.62(+9.12%)
Mar 31, 2006 17.77 17.95 17.68 17.77 1,530,675 +0.01(+0.05%)
Mar 30, 2006 17.74 17.89 17.57 17.77 858,176 +0.12(+0.69%)
Mar 29, 2006 17.50 17.83 17.31 17.64 908,553 +0.04(+0.20%)
Mar 28, 2006 17.56 17.90 17.44 17.61 1,661,742 +0.37(+2.17%)
Mar 27, 2006 16.94 17.38 16.85 17.23 1,036,722 +0.43(+2.56%)
Mar 24, 2006 16.83 16.98 16.70 16.80 459,403 -0.02(-0.15%)
Mar 23, 2006 16.78 17.01 16.61 16.83 614,320 +0.00(+0.01%)
Mar 22, 2006 16.47 16.96 16.47 16.83 896,962 +0.22(+1.32%)
Mar 21, 2006 16.96 17.05 16.54 16.61 1,308,218 -0.41(-2.40%)
Mar 20, 2006 16.85 17.17 16.82 17.01 907,438 +0.20(+1.17%)
Mar 17, 2006 16.68 16.93 16.60 16.82 1,119,865 +0.14(+0.83%)
Mar 16, 2006 16.72 16.82 16.55 16.68 1,090,664 +0.00(+0.00%)
Mar 15, 2006 16.44 16.76 16.43 16.68 1,708,775 +0.31(+1.89%)
Mar 14, 2006 15.88 16.54 15.88 16.37 1,317,803 +0.44(+2.79%)
Mar 13, 2006 15.72 16.07 15.42 15.92 1,335,412 +0.22(+1.41%)
Mar 10, 2006 15.42 15.77 15.06 15.70 6,295,675 -1.03(-6.15%)
Mar 09, 2006 16.67 16.95 16.53 16.73 1,167,120 +0.13(+0.80%)
Mar 08, 2006 16.87 17.02 16.14 16.60 1,312,453 -0.48(-2.84%)
Mar 07, 2006 17.50 17.64 16.67 17.08 858,845 -0.42(-2.40%)
Mar 06, 2006 17.86 17.92 17.29 17.50 636,388 -0.33(-1.84%)
Mar 03, 2006 18.00 18.02 17.68 17.83 725,326 -0.17(-0.95%)
Mar 02, 2006 18.17 18.31 17.75 18.00 1,051,433 -0.17(-0.94%)
Mar 01, 2006 17.79 18.32 17.73 18.17 803,565 +0.42(+2.35%)
Feb 28, 2006 17.79 17.83 17.41 17.75 684,089 -0.03(-0.18%)
Feb 27, 2006 17.72 17.92 17.68 17.79 869,322 +0.07(+0.37%)
Feb 24, 2006 17.66 17.77 17.59 17.72 1,071,272 +0.07(+0.42%)
Feb 23, 2006 17.59 17.70 17.41 17.65 558,372 +0.09(+0.52%)
Feb 22, 2006 17.50 17.65 17.38 17.55 732,459 +0.16(+0.93%)
Feb 21, 2006 17.34 17.65 17.20 17.39 1,437,056 +0.10(+0.58%)
Feb 17, 2006 17.14 17.37 17.02 17.29 1,438,616 +0.14(+0.81%)
Feb 16, 2006 16.69 17.50 16.68 17.15 2,640,510 +0.68(+4.15%)
Feb 15, 2006 15.93 16.54 15.92 16.47 788,408 +0.49(+3.06%)
Feb 14, 2006 15.41 16.08 15.26 15.98 850,375 +0.54(+3.50%)
Feb 13, 2006 15.79 15.83 15.37 15.44 895,401 -0.35(-2.22%)
Feb 10, 2006 15.63 15.97 15.31 15.79 1,070,603 +0.13(+0.85%)
Feb 09, 2006 15.80 16.22 15.58 15.66 1,106,045 -0.14(-0.89%)
Feb 08, 2006 16.15 16.15 15.54 15.80 1,328,725 -0.35(-2.19%)
Feb 07, 2006 16.30 16.47 16.05 16.15 1,394,258 -0.15(-0.91%)
Feb 06, 2006 16.13 16.36 16.06 16.30 807,132 +0.15(+0.90%)
Feb 03, 2006 16.21 16.38 15.88 16.16 1,375,980 -0.10(-0.62%)
Feb 02, 2006 16.43 16.55 16.25 16.26 1,671,550 -0.12(-0.73%)
Feb 01, 2006 15.81 16.59 15.81 16.37 1,672,887 +0.56(+3.55%)
Jan 31, 2006 15.75 15.91 15.67 15.81 651,991 -0.05(-0.30%)
Jan 30, 2006 15.69 15.88 15.61 15.86 1,246,697 +0.09(+0.58%)
Jan 27, 2006 15.28 15.83 15.28 15.77 1,318,694 +0.18(+1.14%)
Jan 26, 2006 15.35 15.66 15.14 15.59 1,320,477 +0.41(+2.69%)
Jan 25, 2006 14.96 15.27 14.82 15.18 1,661,296 +0.20(+1.33%)
Jan 24, 2006 14.67 15.18 14.65 14.98 921,927 +0.33(+2.27%)
Jan 23, 2006 14.54 14.70 14.47 14.65 671,161 +0.11(+0.76%)
Jan 20, 2006 14.44 14.71 14.32 14.54 1,739,758 +0.06(+0.40%)
Jan 19, 2006 14.00 14.53 13.95 14.48 1,006,407 +0.53(+3.78%)
Jan 18, 2006 13.82 14.02 13.75 13.96 985,231 -0.03(-0.22%)
Jan 17, 2006 13.79 14.02 13.53 13.99 1,400,277 -0.04(-0.27%)
Jan 13, 2006 14.11 14.13 13.93 14.03 449,818 -0.09(-0.62%)
Jan 12, 2006 14.12 14.22 14.05 14.11 620,116 -0.01(-0.05%)
Jan 11, 2006 14.24 14.24 13.91 14.12 986,123 -0.10(-0.68%)
Jan 10, 2006 14.02 14.30 13.95 14.22 968,513 +0.11(+0.75%)
Jan 09, 2006 14.22 14.33 14.10 14.11 1,040,511 -0.11(-0.79%)
Jan 06, 2006 13.81 14.27 13.74 14.22 1,212,592 +0.47(+3.41%)
Jan 05, 2006 13.83 13.91 13.60 13.75 462,969 -0.04(-0.29%)
Jan 04, 2006 13.62 13.84 13.47 13.80 517,803 +0.15(+1.08%)
Jan 03, 2006 13.43 13.70 13.27 13.65 1,031,372 +0.32(+2.42%)
Dec 30, 2005 13.19 13.35 12.86 13.32 584,229 +0.10(+0.75%)
Dec 29, 2005 13.25 13.34 13.19 13.23 234,716 -0.06(-0.42%)
Dec 28, 2005 13.11 13.33 13.08 13.28 429,311 +0.21(+1.60%)
Dec 27, 2005 13.46 13.47 13.07 13.07 360,880 -0.39(-2.87%)
Dec 23, 2005 13.45 13.51 13.34 13.46 156,032 +0.00(+0.00%)
Dec 22, 2005 13.31 13.55 13.27 13.46 391,863 +0.14(+1.04%)
Dec 21, 2005 13.46 13.67 13.15 13.32 704,819 -0.05(-0.39%)
Dec 20, 2005 13.10 13.43 13.08 13.37 624,797 +0.24(+1.79%)
Dec 19, 2005 13.52 13.53 13.04 13.14 958,483 -0.41(-3.03%)
Dec 16, 2005 13.75 13.75 13.41 13.55 552,353 -0.14(-1.02%)
Dec 15, 2005 13.80 13.81 13.50 13.69 300,919 -0.10(-0.70%)
Dec 14, 2005 13.95 13.98 13.71 13.78 466,090 -0.20(-1.43%)
Dec 13, 2005 13.55 14.00 13.41 13.98 745,610 +0.41(+3.02%)
Dec 12, 2005 13.68 13.69 13.46 13.57 307,383 -0.06(-0.44%)
Dec 09, 2005 13.46 13.64 13.38 13.63 431,540 +0.20(+1.47%)
Dec 08, 2005 13.66 13.77 13.23 13.43 722,874 -0.19(-1.38%)
Dec 07, 2005 13.88 13.88 13.51 13.62 436,667 -0.22(-1.59%)
Dec 06, 2005 13.88 13.98 13.65 13.84 819,391 -0.01(-0.06%)
Dec 05, 2005 13.84 13.87 13.73 13.85 394,092 +0.01(+0.10%)
Dec 02, 2005 13.90 13.91 13.71 13.84 414,153 -0.06(-0.42%)
Dec 01, 2005 13.88 14.00 13.69 13.90 753,635 +0.07(+0.54%)
Nov 30, 2005 13.44 13.86 13.34 13.82 1,031,818 +0.51(+3.82%)
Nov 29, 2005 13.43 13.65 13.31 13.31 1,175,590 -0.01(-0.08%)
Nov 28, 2005 13.73 13.73 13.18 13.32 1,169,795 -0.45(-3.27%)
Nov 25, 2005 13.53 13.89 13.48 13.78 440,456 +0.25(+1.84%)
Nov 23, 2005 13.57 13.68 13.46 13.53 426,859 -0.09(-0.66%)
Nov 22, 2005 13.24 13.68 13.18 13.62 803,119 +0.20(+1.49%)
Nov 21, 2005 13.22 13.48 13.14 13.42 796,432 +0.13(+0.95%)
Nov 18, 2005 13.24 13.34 13.04 13.29 1,341,876 +0.05(+0.36%)
Nov 17, 2005 12.93 13.33 12.74 13.24 2,301,251 +0.32(+2.46%)
Nov 16, 2005 12.52 12.95 12.49 12.92 760,099 +0.36(+2.87%)
Nov 15, 2005 12.72 12.77 12.55 12.56 1,168,903 -0.21(-1.65%)
Nov 14, 2005 12.63 12.80 12.61 12.77 490,832 +0.20(+1.62%)
Nov 11, 2005 12.62 12.62 12.41 12.57 345,054 -0.04(-0.36%)
Nov 10, 2005 12.56 12.71 12.37 12.62 505,321 +0.03(+0.27%)
Nov 09, 2005 12.55 12.83 12.37 12.58 795,541 +0.02(+0.14%)
Nov 08, 2005 12.45 12.77 12.32 12.56 693,674 +0.07(+0.54%)
Nov 07, 2005 12.33 12.66 12.32 12.50 881,358 +0.17(+1.37%)
Nov 04, 2005 12.37 12.42 12.15 12.33 967,622 -0.04(-0.36%)
Nov 03, 2005 12.49 12.67 12.37 12.37 828,976 -0.11(-0.92%)
Nov 02, 2005 12.52 12.56 12.39 12.49 1,375,980 -0.02(-0.14%)
Nov 01, 2005 12.33 12.62 12.23 12.51 1,603,564 +0.17(+1.42%)
Oct 31, 2005 11.94 12.36 11.84 12.33 1,950,847 +0.63(+5.37%)
Oct 28, 2005 11.84 12.05 11.70 11.70 2,966,617 +0.43(+3.82%)
Oct 27, 2005 11.81 11.89 11.19 11.27 1,004,178 -0.54(-4.54%)
Oct 26, 2005 11.62 12.06 11.50 11.81 1,218,834 +0.22(+1.94%)
Oct 25, 2005 11.83 11.83 11.45 11.58 1,071,718 -0.24(-2.05%)
Oct 24, 2005 11.33 11.88 11.33 11.83 969,851 +0.55(+4.83%)
Oct 21, 2005 11.55 11.55 11.01 11.28 2,891,944 -0.47(-4.01%)
Oct 20, 2005 11.91 11.98 11.62 11.75 831,874 -0.19(-1.60%)
Oct 19, 2005 11.77 11.99 11.66 11.94 1,170,241 +0.12(+1.02%)
Oct 18, 2005 11.87 11.90 11.72 11.82 1,062,356 -0.04(-0.38%)
Oct 17, 2005 11.79 11.88 11.67 11.87 992,141 +0.21(+1.83%)
Oct 14, 2005 11.40 11.67 11.34 11.65 938,199 +0.28(+2.44%)
Oct 13, 2005 11.14 11.43 11.04 11.37 2,246,194 +0.11(+0.98%)
Oct 12, 2005 11.72 11.75 11.12 11.27 2,617,996 +0.02(+0.22%)
Oct 11, 2005 11.27 11.35 11.06 11.24 1,213,261 +0.03(+0.28%)
Oct 10, 2005 11.31 11.33 11.17 11.21 1,256,727 -0.08(-0.68%)
Oct 07, 2005 11.31 11.42 11.23 11.29 831,874 +0.11(+0.96%)
Oct 06, 2005 11.45 11.45 11.00 11.18 1,297,073 -0.27(-2.37%)
Oct 05, 2005 11.74 11.74 11.40 11.45 649,093 -0.30(-2.54%)
Oct 04, 2005 11.66 12.06 11.62 11.75 2,015,266 +0.01(+0.10%)
Oct 03, 2005 11.29 11.87 11.29 11.74 3,339,980 +0.65(+5.85%)
Sep 30, 2005 10.61 11.16 10.61 11.09 1,203,899 +0.48(+4.55%)
Sep 29, 2005 10.43 10.64 10.26 10.61 1,253,161 +0.14(+1.37%)
Sep 28, 2005 10.59 10.59 10.33 10.46 992,587 -0.14(-1.35%)
Sep 27, 2005 10.62 10.63 10.50 10.61 1,050,765 -0.02(-0.23%)
Sep 26, 2005 10.77 10.83 10.50 10.63 1,190,079 -0.14(-1.29%)
Sep 23, 2005 10.77 10.84 10.45 10.77 788,854 -0.07(-0.68%)
Sep 22, 2005 11.09 11.09 10.73 10.84 1,903,146 -0.25(-2.24%)
Sep 21, 2005 11.13 11.19 10.94 11.09 714,627 -0.06(-0.50%)
Sep 20, 2005 11.33 11.35 11.11 11.15 771,913 -0.20(-1.78%)
Sep 19, 2005 11.37 11.42 11.33 11.35 954,471 +0.04(+0.38%)
Sep 16, 2005 11.20 11.37 11.15 11.31 709,054 +0.15(+1.33%)
Sep 15, 2005 11.27 11.31 10.95 11.16 749,623 -0.13(-1.15%)
Sep 14, 2005 11.40 11.43 11.23 11.29 485,260 -0.14(-1.22%)
Sep 13, 2005 11.42 11.53 11.20 11.43 1,153,523 -0.10(-0.84%)
Sep 12, 2005 11.31 11.66 11.22 11.53 2,171,299 +0.26(+2.35%)
Sep 09, 2005 10.99 11.27 10.88 11.26 1,599,329 +0.45(+4.15%)
Sep 08, 2005 10.85 10.87 10.76 10.81 1,052,994 -0.04(-0.37%)
Sep 07, 2005 10.90 10.90 10.78 10.85 1,528,223 -0.02(-0.23%)
Sep 06, 2005 10.97 10.97 10.75 10.88 1,393,144 +0.01(+0.08%)
Sep 02, 2005 11.05 11.10 10.78 10.87 690,330 -0.14(-1.28%)
Sep 01, 2005 11.01 11.24 10.83 11.01 1,204,345 +0.07(+0.62%)
Aug 31, 2005 10.39 10.96 10.37 10.94 1,262,746 +0.58(+5.63%)
Aug 30, 2005 10.32 10.44 10.24 10.36 1,308,887 -0.24(-2.26%)
Aug 29, 2005 10.54 10.67 10.52 10.60 761,214 +0.05(+0.51%)
Aug 26, 2005 10.58 10.67 10.50 10.54 708,608 -0.03(-0.30%)
Aug 25, 2005 10.54 10.64 10.37 10.58 1,051,211 +0.03(+0.30%)
Aug 24, 2005 10.65 10.65 10.48 10.54 792,197 -0.13(-1.22%)
Aug 23, 2005 10.81 10.81 10.55 10.68 969,628 -0.14(-1.27%)
Aug 22, 2005 11.00 11.09 10.63 10.81 925,270 -0.11(-1.05%)
Aug 19, 2005 10.78 10.96 10.68 10.93 668,263 +0.16(+1.50%)
Aug 18, 2005 10.85 10.85 10.57 10.76 1,031,149 -0.08(-0.77%)
Aug 17, 2005 11.04 11.04 10.69 10.85 1,348,340 -0.25(-2.24%)
Aug 16, 2005 11.16 11.16 10.94 11.10 1,921,870 -0.31(-2.71%)
Aug 15, 2005 11.48 11.53 11.24 11.41 904,540 -0.07(-0.64%)
Aug 12, 2005 11.53 11.55 11.33 11.48 822,289 -0.05(-0.45%)
Aug 11, 2005 11.68 11.68 11.44 11.53 1,028,474 -0.12(-1.04%)
Aug 10, 2005 11.45 11.71 11.45 11.65 1,655,278 +0.26(+2.24%)
Aug 09, 2005 11.49 11.49 11.24 11.40 2,193,589 -0.04(-0.35%)
Aug 08, 2005 11.59 11.69 11.41 11.44 1,553,188 -0.14(-1.18%)
Aug 05, 2005 11.45 11.65 11.34 11.57 2,434,547 +0.13(+1.18%)
Aug 04, 2005 11.66 11.67 11.22 11.44 5,250,036 +0.07(+0.65%)
Aug 03, 2005 11.44 11.44 11.23 11.37 2,839,116 -0.05(-0.45%)
Aug 02, 2005 11.46 11.51 11.36 11.42 3,158,536 -0.02(-0.20%)
Aug 01, 2005 11.58 11.72 11.42 11.44 13,234,425 +0.58(+5.33%)
Jul 29, 2005 10.22 10.86 10.21 10.86 3,266,422 +0.80(+7.96%)
Jul 28, 2005 9.791 10.07 9.737 10.06 992,587 +0.27(+2.75%)
Jul 27, 2005 9.924 9.924 9.684 9.791 954,248 -0.13(-1.33%)
Jul 26, 2005 9.953 9.957 9.897 9.924 286,876 -0.03(-0.34%)
Jul 25, 2005 10.09 10.19 9.957 9.957 352,632 -0.13(-1.31%)
Jul 22, 2005 10.01 10.09 9.836 10.09 697,018 +0.13(+1.26%)
Jul 21, 2005 10.20 10.22 9.874 9.964 501,086 -0.21(-2.09%)
Jul 20, 2005 9.901 10.20 9.816 10.18 948,675 +0.26(+2.58%)
Jul 19, 2005 9.668 9.928 9.654 9.921 688,547 +0.31(+3.22%)
Jul 18, 2005 9.426 9.681 9.426 9.612 1,535,133 +0.15(+1.64%)
Jul 15, 2005 9.331 9.473 9.313 9.457 461,855 +0.15(+1.59%)
Jul 14, 2005 9.309 9.426 9.197 9.309 952,687 +0.01(+0.12%)
Jul 13, 2005 9.376 9.558 9.282 9.298 609,194 -0.09(-0.93%)
Jul 12, 2005 9.410 9.421 9.334 9.385 464,975 -0.01(-0.07%)
Jul 11, 2005 9.139 9.430 9.139 9.392 804,457 +0.25(+2.77%)
Jul 08, 2005 8.950 9.287 8.925 9.139 950,013 +0.21(+2.36%)
Jul 07, 2005 9.062 9.076 8.777 8.928 1,148,396 -0.18(-1.97%)
Jul 06, 2005 9.141 9.204 9.051 9.107 557,926 -0.03(-0.37%)
Jul 05, 2005 9.056 9.154 8.928 9.141 442,239 +0.09(+0.97%)
Jul 01, 2005 8.894 9.056 8.894 9.053 702,813 +0.22(+2.44%)
Jun 30, 2005 9.033 9.073 8.798 8.838 867,984 -0.17(-1.87%)
Jun 29, 2005 8.995 9.105 8.930 9.006 637,948 -0.03(-0.35%)
Jun 28, 2005 8.990 9.078 8.943 9.038 737,140 +0.04(+0.40%)
Jun 27, 2005 9.091 9.141 8.903 9.002 828,753 -0.10(-1.08%)
Jun 24, 2005 9.029 9.159 8.910 9.100 3,499,801 +0.08(+0.85%)
Jun 23, 2005 9.392 9.392 8.993 9.024 1,000,834 -0.40(-4.21%)
Jun 22, 2005 9.466 9.520 9.316 9.421 681,191 -0.04(-0.43%)
Jun 21, 2005 9.376 9.500 9.354 9.462 854,164 +0.09(+1.01%)
Jun 20, 2005 9.430 9.430 9.269 9.367 486,820 -0.06(-0.67%)
Jun 17, 2005 9.459 9.500 9.325 9.430 847,700 +0.04(+0.45%)
Jun 16, 2005 9.275 9.390 9.206 9.387 653,329 +0.08(+0.84%)
Jun 15, 2005 9.304 9.354 9.067 9.309 710,392 +0.04(+0.41%)
Jun 14, 2005 9.491 9.491 9.235 9.271 788,185 -0.26(-2.68%)
Jun 13, 2005 9.432 9.603 9.381 9.527 858,622 +0.05(+0.52%)
Jun 10, 2005 9.376 9.527 9.331 9.477 849,929 +0.09(+1.00%)
Jun 09, 2005 9.242 9.428 9.210 9.383 586,012 +0.17(+1.80%)
Jun 08, 2005 9.320 9.361 9.179 9.217 854,387 -0.11(-1.13%)
Jun 07, 2005 9.098 9.414 9.098 9.322 1,207,243 +0.24(+2.62%)
Jun 06, 2005 8.973 9.197 8.860 9.085 2,110,446 -0.25(-2.67%)
Jun 03, 2005 9.309 9.576 9.253 9.334 1,007,076 -0.04(-0.45%)
Jun 02, 2005 9.695 9.697 9.345 9.376 1,112,063 -0.31(-3.15%)
Jun 01, 2005 9.242 9.868 9.242 9.681 2,849,370 +0.82(+9.21%)
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%)
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.