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: 7:00 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 (%)
Apr 30, 2003 3.565 3.767 3.565 3.713 676,997 +0.09(+2.41%)
Apr 29, 2003 3.731 3.752 3.626 3.626 651,593 -0.08(-2.06%)
Apr 28, 2003 3.657 3.745 3.657 3.702 650,256 +0.06(+1.54%)
Apr 25, 2003 3.702 3.725 3.590 3.646 1,209,593 -0.01(-0.31%)
Apr 24, 2003 3.657 3.740 3.601 3.657 1,612,493 +0.31(+9.40%)
Apr 23, 2003 3.298 3.363 3.271 3.343 367,914 +0.02(+0.68%)
Apr 22, 2003 3.164 3.321 3.141 3.321 633,320 +0.15(+4.59%)
Apr 21, 2003 3.155 3.193 3.085 3.175 489,586 +0.02(+0.64%)
Apr 17, 2003 3.119 3.161 3.063 3.155 422,733 +0.04(+1.15%)
Apr 16, 2003 3.177 3.191 3.092 3.119 301,506 -0.06(-1.84%)
Apr 15, 2003 3.215 3.240 3.130 3.177 391,535 -0.04(-1.32%)
Apr 14, 2003 3.182 3.251 3.157 3.220 534,823 +0.04(+1.20%)
Apr 11, 2003 3.271 3.307 3.168 3.182 1,013,491 -0.09(-2.68%)
Apr 10, 2003 3.195 3.278 3.175 3.269 494,043 +0.10(+3.04%)
Apr 09, 2003 3.141 3.215 3.141 3.173 552,874 +0.03(+0.86%)
Apr 08, 2003 3.200 3.200 3.121 3.146 774,826 -0.01(-0.28%)
Apr 07, 2003 2.984 3.200 2.950 3.155 1,748,428 +0.16(+5.32%)
Apr 04, 2003 3.063 3.108 2.995 2.995 340,950 -0.08(-2.48%)
Apr 03, 2003 3.027 3.119 3.004 3.072 659,838 +0.03(+1.11%)
Apr 02, 2003 2.928 3.164 2.928 3.038 1,574,164 +0.15(+5.37%)
Apr 01, 2003 2.818 2.885 2.769 2.883 359,446 +0.11(+3.96%)
Mar 31, 2003 2.820 2.820 2.692 2.773 378,387 -0.06(-2.06%)
Mar 28, 2003 2.814 2.894 2.782 2.832 285,907 +0.02(+0.56%)
Mar 27, 2003 2.816 2.845 2.771 2.816 247,356 -0.01(-0.24%)
Mar 26, 2003 2.881 2.881 2.805 2.823 224,180 -0.07(-2.41%)
Mar 25, 2003 2.816 2.908 2.782 2.892 394,655 +0.08(+2.79%)
Mar 24, 2003 2.962 2.962 2.775 2.814 588,974 -0.19(-6.42%)
Mar 21, 2003 2.894 3.013 2.838 3.007 778,168 +0.20(+7.03%)
Mar 20, 2003 2.751 2.832 2.695 2.809 434,321 +0.04(+1.46%)
Mar 19, 2003 2.701 2.775 2.697 2.769 294,375 +0.07(+2.75%)
Mar 18, 2003 2.670 2.722 2.670 2.695 506,968 +0.01(+0.25%)
Mar 17, 2003 2.574 2.688 2.558 2.688 611,704 +0.12(+4.54%)
Mar 14, 2003 2.648 2.666 2.558 2.571 516,327 -0.07(-2.47%)
Mar 13, 2003 2.535 2.661 2.533 2.636 498,946 +0.13(+5.19%)
Mar 12, 2003 2.535 2.535 2.450 2.506 301,952 -0.04(-1.41%)
Mar 11, 2003 2.592 2.621 2.524 2.542 362,788 -0.08(-3.16%)
Mar 10, 2003 2.668 2.668 2.600 2.625 346,298 -0.04(-1.52%)
Mar 07, 2003 2.562 2.683 2.562 2.666 287,244 +0.08(+3.12%)
Mar 06, 2003 2.614 2.623 2.567 2.585 497,386 -0.04(-1.54%)
Mar 05, 2003 2.636 2.636 2.578 2.625 619,504 -0.04(-1.68%)
Mar 04, 2003 2.627 2.690 2.571 2.670 545,074 +0.02(+0.76%)
Mar 03, 2003 2.733 2.740 2.639 2.650 505,631 -0.06(-2.24%)
Feb 28, 2003 2.731 2.737 2.607 2.710 474,656 -0.02(-0.58%)
Feb 27, 2003 2.632 2.731 2.605 2.726 536,606 +0.13(+4.92%)
Feb 26, 2003 2.632 2.695 2.596 2.598 715,104 -0.05(-1.78%)
Feb 25, 2003 2.587 2.692 2.580 2.645 667,415 +0.05(+1.90%)
Feb 24, 2003 2.594 2.605 2.558 2.596 610,590 +0.01(+0.43%)
Feb 21, 2003 2.538 2.612 2.491 2.585 541,286 +0.08(+3.23%)
Feb 20, 2003 2.479 2.533 2.446 2.504 551,982 +0.01(+0.54%)
Feb 19, 2003 2.513 2.529 2.446 2.491 376,382 -0.02(-0.80%)
Feb 18, 2003 2.542 2.547 2.486 2.511 339,167 -0.02(-0.97%)
Feb 14, 2003 2.459 2.547 2.443 2.535 395,323 +0.08(+3.20%)
Feb 13, 2003 2.468 2.491 2.387 2.457 414,488 -0.03(-1.08%)
Feb 12, 2003 2.569 2.589 2.475 2.484 482,678 -0.10(-3.74%)
Feb 11, 2003 2.461 2.580 2.457 2.580 729,366 +0.12(+5.02%)
Feb 10, 2003 2.477 2.477 2.403 2.457 461,508 -0.04(-1.44%)
Feb 07, 2003 2.538 2.540 2.470 2.493 524,573 -0.05(-1.86%)
Feb 06, 2003 2.600 2.614 2.535 2.540 571,147 -0.07(-2.50%)
Feb 05, 2003 2.551 2.634 2.535 2.605 701,287 +0.07(+2.65%)
Feb 04, 2003 2.565 2.565 2.491 2.538 394,878 -0.03(-1.31%)
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.