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

Terex Corp (NY: TEX )

54.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2003 6.486 6.486 6.318 6.370 721,218 -0.11(-1.69%)
Dec 30, 2003 6.544 6.519 6.448 6.479 595,352 -0.06(-0.99%)
Dec 29, 2003 6.452 6.548 6.443 6.544 461,213 +0.07(+1.07%)
Dec 26, 2003 6.441 6.497 6.437 6.475 151,576 +0.05(+0.77%)
Dec 24, 2003 6.548 6.548 6.412 6.425 416,724 -0.13(-1.91%)
Dec 23, 2003 6.531 6.618 6.493 6.551 1,123,187 +0.02(+0.27%)
Dec 22, 2003 6.591 6.598 6.508 6.533 1,397,501 -0.06(-0.88%)
Dec 19, 2003 6.311 6.631 6.307 6.591 1,676,509 +0.27(+4.28%)
Dec 18, 2003 6.130 6.334 6.130 6.320 1,058,130 +0.27(+4.43%)
Dec 17, 2003 5.994 6.059 5.913 6.052 679,188 +0.04(+0.71%)
Dec 16, 2003 5.815 6.016 5.739 6.009 673,599 +0.22(+3.87%)
Dec 15, 2003 6.039 6.039 5.786 5.786 564,276 -0.20(-3.40%)
Dec 12, 2003 5.748 6.016 5.748 5.989 592,222 +0.24(+4.20%)
Dec 11, 2003 5.569 5.837 5.569 5.748 1,242,794 +0.17(+2.96%)
Dec 10, 2003 5.737 5.737 5.560 5.582 774,427 -0.16(-2.84%)
Dec 09, 2003 5.933 5.967 5.770 5.746 462,107 -0.19(-3.17%)
Dec 08, 2003 5.759 5.819 5.710 5.933 535,213 +0.16(+2.83%)
Dec 05, 2003 5.846 5.869 5.739 5.770 310,754 -0.08(-1.30%)
Dec 04, 2003 5.907 5.956 5.795 5.846 446,681 -0.11(-1.84%)
Dec 03, 2003 5.891 6.108 5.842 5.956 601,835 +0.04(+0.60%)
Dec 02, 2003 5.924 5.983 5.916 5.920 569,418 +0.00(+0.00%)
Dec 01, 2003 5.824 5.918 5.793 5.920 676,282 +0.15(+2.64%)
Nov 28, 2003 5.631 5.775 5.625 5.768 308,518 +0.14(+2.46%)
Nov 26, 2003 5.694 5.694 5.569 5.629 780,686 -0.06(-1.14%)
Nov 25, 2003 5.580 5.692 5.580 5.694 718,983 +0.10(+1.84%)
Nov 24, 2003 5.502 5.593 5.495 5.591 674,270 +0.10(+1.83%)
Nov 21, 2003 5.390 5.502 5.403 5.491 903,647 +0.10(+1.87%)
Nov 20, 2003 5.278 5.390 5.258 5.390 685,895 +0.09(+1.69%)
Nov 19, 2003 5.236 5.323 5.200 5.300 465,908 +0.06(+1.24%)
Nov 18, 2003 5.294 5.294 5.269 5.236 604,518 -0.06(-1.22%)
Nov 17, 2003 5.195 5.300 5.177 5.300 766,378 +0.11(+2.02%)
Nov 14, 2003 5.437 5.479 5.162 5.195 661,527 -0.24(-4.44%)
Nov 13, 2003 5.289 5.479 5.247 5.437 885,985 +0.14(+2.57%)
Nov 12, 2003 5.032 5.300 5.010 5.300 735,526 +0.24(+4.68%)
Nov 11, 2003 5.099 5.119 5.052 5.063 381,848 -0.06(-1.14%)
Nov 10, 2003 5.254 5.254 5.104 5.122 490,723 -0.13(-2.51%)
Nov 07, 2003 5.325 5.325 5.247 5.254 597,587 -0.03(-0.51%)
Nov 06, 2003 5.146 5.289 5.108 5.280 556,004 +0.13(+2.61%)
Nov 05, 2003 5.180 5.180 5.032 5.146 446,234 +0.01(+0.13%)
Nov 04, 2003 5.180 5.200 5.110 5.139 485,928 -0.03(-0.61%)
Nov 03, 2003 5.046 5.153 5.025 5.171 706,016 +0.13(+2.48%)
Oct 31, 2003 5.008 5.075 5.014 5.046 851,556 +0.04(+0.76%)
Oct 30, 2003 4.898 5.037 4.898 5.008 707,134 +0.14(+2.94%)
Oct 29, 2003 4.730 4.898 4.730 4.864 701,545 +0.07(+1.45%)
Oct 28, 2003 4.735 4.795 4.701 4.795 502,796 +0.03(+0.66%)
Oct 27, 2003 4.495 4.820 4.495 4.764 754,529 +0.30(+6.66%)
Oct 24, 2003 4.462 4.502 4.417 4.466 757,659 +0.01(+0.30%)
Oct 23, 2003 4.471 4.473 4.384 4.453 496,760 -0.02(-0.40%)
Oct 22, 2003 4.551 4.551 4.457 4.471 712,052 -0.13(-2.72%)
Oct 21, 2003 4.618 4.674 4.580 4.596 743,575 -0.05(-1.11%)
Oct 20, 2003 4.674 4.712 4.632 4.647 522,917 +0.01(+0.24%)
Oct 17, 2003 4.777 4.786 4.625 4.636 558,463 -0.09(-1.85%)
Oct 16, 2003 4.808 4.808 4.630 4.723 648,113 -0.10(-2.09%)
Oct 15, 2003 4.797 4.851 4.746 4.824 437,068 +0.06(+1.17%)
Oct 14, 2003 4.641 4.786 4.641 4.768 352,113 +0.10(+2.16%)
Oct 13, 2003 4.708 4.708 4.589 4.668 650,572 +0.00(+0.10%)
Oct 10, 2003 4.753 4.753 4.585 4.663 513,751 -0.10(-2.11%)
Oct 09, 2003 4.647 4.909 4.647 4.764 1,165,217 +0.14(+3.05%)
Oct 08, 2003 4.451 4.630 4.451 4.623 1,164,547 +0.21(+4.66%)
Oct 07, 2003 4.446 4.446 4.395 4.417 517,551 -0.06(-1.40%)
Oct 06, 2003 4.384 4.507 4.384 4.480 369,999 +0.08(+1.78%)
Oct 03, 2003 4.460 4.464 4.372 4.401 554,886 -0.00(-0.10%)
Oct 02, 2003 4.294 4.410 4.290 4.406 500,113 +0.11(+2.66%)
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.