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

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 4.630 4.949 4.618 4.797 1,076,015 +0.17(+3.67%)
Jul 30, 2003 4.576 4.641 4.574 4.627 410,464 +0.05(+1.07%)
Jul 29, 2003 4.592 4.596 4.495 4.578 1,023,254 -0.01(-0.24%)
Jul 28, 2003 4.540 4.641 4.540 4.589 1,080,486 +0.06(+1.23%)
Jul 25, 2003 4.439 4.551 4.439 4.533 643,418 +0.08(+1.81%)
Jul 24, 2003 4.350 4.455 4.350 4.453 623,297 +0.11(+2.63%)
Jul 23, 2003 4.287 4.363 4.249 4.339 290,410 +0.10(+2.27%)
Jul 22, 2003 4.216 4.249 4.164 4.243 415,382 +0.01(+0.21%)
Jul 21, 2003 4.198 4.249 4.182 4.234 238,766 +0.05(+1.23%)
Jul 18, 2003 4.182 4.247 4.131 4.182 367,092 +0.01(+0.21%)
Jul 17, 2003 4.106 4.236 4.106 4.173 585,738 +0.05(+1.14%)
Jul 16, 2003 4.014 4.126 4.014 4.126 817,575 +0.13(+3.36%)
Jul 15, 2003 4.073 4.082 3.976 3.992 864,523 -0.08(-1.92%)
Jul 14, 2003 4.180 4.180 4.053 4.070 942,994 -0.11(-2.62%)
Jul 11, 2003 4.099 4.225 4.099 4.180 266,041 +0.06(+1.41%)
Jul 10, 2003 4.191 4.191 4.082 4.122 260,676 -0.08(-2.02%)
Jul 09, 2003 4.102 4.283 4.102 4.207 797,007 +0.10(+2.51%)
Jul 08, 2003 4.093 4.138 4.039 4.104 621,285 +0.02(+0.55%)
Jul 07, 2003 3.943 4.106 3.936 4.082 1,039,574 +0.14(+3.52%)
Jul 03, 2003 4.014 4.014 3.936 3.943 430,585 -0.08(-2.06%)
Jul 02, 2003 4.026 4.104 3.999 4.026 1,087,640 +0.03(+0.67%)
Jul 01, 2003 3.713 4.026 3.697 3.999 3,152,929 -0.37(-8.40%)
Jun 30, 2003 4.473 4.473 4.363 4.366 435,056 -0.11(-2.45%)
Jun 27, 2003 4.473 4.562 4.395 4.475 708,922 +0.00(+0.05%)
Jun 26, 2003 4.442 4.473 4.442 4.473 466,578 +0.02(+0.45%)
Jun 25, 2003 4.475 4.493 4.417 4.453 303,376 -0.02(-0.45%)
Jun 24, 2003 4.484 4.571 4.384 4.473 487,594 -0.01(-0.30%)
Jun 23, 2003 4.553 4.567 4.448 4.486 531,859 -0.05(-1.18%)
Jun 20, 2003 4.489 4.592 4.489 4.540 750,505 +0.06(+1.40%)
Jun 19, 2003 4.592 4.627 4.442 4.477 359,268 -0.11(-2.48%)
Jun 18, 2003 4.692 4.753 4.574 4.592 433,714 -0.12(-2.47%)
Jun 17, 2003 4.607 4.741 4.592 4.708 837,695 +0.09(+2.04%)
Jun 16, 2003 4.473 4.652 4.460 4.614 1,004,474 +0.16(+3.56%)
Jun 13, 2003 4.507 4.509 4.428 4.455 651,243 -0.02(-0.55%)
Jun 12, 2003 4.417 4.495 4.395 4.480 579,926 +0.10(+2.30%)
Jun 11, 2003 4.287 4.419 4.272 4.379 320,144 +0.09(+2.14%)
Jun 10, 2003 4.267 4.307 4.261 4.287 463,225 +0.01(+0.26%)
Jun 09, 2003 4.307 4.307 4.211 4.276 323,497 -0.03(-0.68%)
Jun 06, 2003 4.422 4.502 4.292 4.305 686,789 -0.09(-2.14%)
Jun 05, 2003 4.294 4.424 4.205 4.399 464,343 +0.06(+1.39%)
Jun 04, 2003 4.104 4.384 4.104 4.339 806,396 +0.22(+5.43%)
Jun 03, 2003 4.115 4.124 4.077 4.115 346,748 +0.00(+0.00%)
Jun 02, 2003 3.992 4.149 3.992 4.115 732,620 +0.15(+3.66%)
May 30, 2003 3.925 4.044 3.918 3.970 716,076 +0.04(+1.14%)
May 29, 2003 3.959 4.021 3.900 3.925 647,442 -0.03(-0.85%)
May 28, 2003 3.988 4.021 3.947 3.959 444,893 -0.01(-0.28%)
May 27, 2003 3.959 3.992 3.802 3.970 2,426,568 +0.03(+0.68%)
May 23, 2003 3.927 3.959 3.892 3.943 270,065 +0.02(+0.46%)
May 22, 2003 3.887 3.970 3.858 3.925 333,558 +0.01(+0.29%)
May 21, 2003 3.869 3.970 3.847 3.914 575,901 +0.01(+0.23%)
May 20, 2003 4.059 4.061 3.880 3.905 1,656,165 -0.16(-3.85%)
May 19, 2003 4.138 4.138 4.059 4.061 623,744 -0.08(-1.94%)
May 16, 2003 4.207 4.238 4.070 4.142 429,243 -0.11(-2.53%)
May 15, 2003 4.153 4.267 4.153 4.249 419,406 +0.12(+2.81%)
May 14, 2003 4.196 4.196 4.120 4.133 373,799 -0.06(-1.44%)
May 13, 2003 4.211 4.234 4.146 4.193 1,054,776 -0.02(-0.42%)
May 12, 2003 4.082 4.218 4.044 4.211 861,393 +0.16(+4.03%)
May 09, 2003 3.970 4.070 3.965 4.048 376,258 +0.08(+1.91%)
May 08, 2003 4.059 4.059 3.945 3.972 415,606 -0.09(-2.15%)
May 07, 2003 4.048 4.091 4.030 4.059 663,315 -0.02(-0.55%)
May 06, 2003 4.008 4.115 3.981 4.082 546,391 +0.09(+2.30%)
May 05, 2003 4.026 4.066 3.981 3.990 837,472 -0.01(-0.34%)
May 02, 2003 3.757 4.057 3.757 4.003 1,669,355 +0.25(+6.55%)
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.