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 (%)
Mar 31, 2003 2.811 2.811 2.684 2.764 379,612 -0.06(-2.06%)
Mar 28, 2003 2.805 2.885 2.773 2.822 286,833 +0.02(+0.56%)
Mar 27, 2003 2.807 2.836 2.762 2.807 248,156 -0.01(-0.24%)
Mar 26, 2003 2.872 2.872 2.796 2.814 224,905 -0.07(-2.40%)
Mar 25, 2003 2.807 2.898 2.773 2.883 395,932 +0.08(+2.79%)
Mar 24, 2003 2.952 2.952 2.767 2.805 590,880 -0.19(-6.42%)
Mar 21, 2003 2.885 3.004 2.829 2.997 780,686 +0.20(+7.03%)
Mar 20, 2003 2.742 2.822 2.686 2.800 435,727 +0.04(+1.46%)
Mar 19, 2003 2.693 2.767 2.688 2.760 295,328 +0.07(+2.75%)
Mar 18, 2003 2.661 2.713 2.661 2.686 508,609 +0.01(+0.25%)
Mar 17, 2003 2.565 2.679 2.550 2.679 613,684 +0.12(+4.54%)
Mar 14, 2003 2.639 2.657 2.550 2.563 517,998 -0.06(-2.47%)
Mar 13, 2003 2.527 2.652 2.525 2.628 500,560 +0.13(+5.19%)
Mar 12, 2003 2.527 2.527 2.442 2.498 302,929 -0.04(-1.41%)
Mar 11, 2003 2.583 2.612 2.516 2.534 363,962 -0.08(-3.16%)
Mar 10, 2003 2.659 2.659 2.592 2.617 347,419 -0.04(-1.51%)
Mar 07, 2003 2.554 2.675 2.554 2.657 288,174 +0.08(+3.12%)
Mar 06, 2003 2.606 2.614 2.559 2.576 498,995 -0.04(-1.54%)
Mar 05, 2003 2.628 2.628 2.570 2.617 621,509 -0.04(-1.68%)
Mar 04, 2003 2.619 2.682 2.563 2.661 546,838 +0.02(+0.76%)
Mar 03, 2003 2.724 2.731 2.630 2.641 507,267 -0.06(-2.23%)
Feb 28, 2003 2.722 2.729 2.599 2.702 476,192 -0.02(-0.58%)
Feb 27, 2003 2.623 2.722 2.597 2.717 538,343 +0.13(+4.92%)
Feb 26, 2003 2.623 2.686 2.588 2.590 717,418 -0.05(-1.78%)
Feb 25, 2003 2.579 2.684 2.572 2.637 669,575 +0.05(+1.90%)
Feb 24, 2003 2.585 2.597 2.550 2.588 612,566 +0.01(+0.43%)
Feb 21, 2003 2.529 2.603 2.483 2.576 543,037 +0.08(+3.23%)
Feb 20, 2003 2.471 2.525 2.438 2.496 553,769 +0.01(+0.54%)
Feb 19, 2003 2.505 2.521 2.438 2.483 377,600 -0.02(-0.80%)
Feb 18, 2003 2.534 2.538 2.478 2.503 340,265 -0.02(-0.97%)
Feb 14, 2003 2.451 2.538 2.436 2.527 396,603 +0.08(+3.20%)
Feb 13, 2003 2.460 2.483 2.380 2.449 415,829 -0.03(-1.08%)
Feb 12, 2003 2.561 2.581 2.467 2.476 484,240 -0.10(-3.74%)
Feb 11, 2003 2.453 2.572 2.449 2.572 731,726 +0.12(+5.02%)
Feb 10, 2003 2.469 2.469 2.395 2.449 463,001 -0.04(-1.44%)
Feb 07, 2003 2.529 2.532 2.462 2.485 526,270 -0.05(-1.86%)
Feb 06, 2003 2.592 2.606 2.527 2.532 572,995 -0.06(-2.50%)
Feb 05, 2003 2.543 2.626 2.527 2.597 703,557 +0.07(+2.65%)
Feb 04, 2003 2.556 2.556 2.483 2.529 396,156 -0.03(-1.31%)
Feb 03, 2003 2.523 2.594 2.523 2.563 500,784 +0.04(+1.51%)
Jan 31, 2003 2.444 2.606 2.427 2.525 640,064 +0.08(+3.39%)
Jan 30, 2003 2.496 2.512 2.422 2.442 326,851 -0.05(-2.06%)
Jan 29, 2003 2.496 2.514 2.393 2.494 558,016 -0.04(-1.41%)
Jan 28, 2003 2.599 2.617 2.505 2.529 1,014,758 -0.07(-2.67%)
Jan 27, 2003 2.559 2.655 2.507 2.599 1,160,746 +0.02(+0.87%)
Jan 24, 2003 2.292 2.619 2.290 2.576 3,177,968 +0.41(+18.76%)
Jan 23, 2003 2.169 2.181 2.125 2.169 911,919 +0.00(+0.00%)
Jan 22, 2003 2.259 2.259 2.127 2.169 1,166,335 -0.07(-3.00%)
Jan 21, 2003 2.330 2.330 2.210 2.236 608,095 -0.06(-2.72%)
Jan 17, 2003 2.382 2.382 2.292 2.299 380,730 -0.10(-4.19%)
Jan 16, 2003 2.406 2.460 2.382 2.400 392,131 -0.00(-0.19%)
Jan 15, 2003 2.489 2.489 2.360 2.404 547,509 -0.08(-3.33%)
Jan 14, 2003 2.505 2.509 2.431 2.487 501,231 -0.03(-1.07%)
Jan 13, 2003 2.554 2.570 2.496 2.514 702,215 -0.04(-1.58%)
Jan 10, 2003 2.579 2.581 2.483 2.554 519,116 -0.01(-0.35%)
Jan 09, 2003 2.572 2.621 2.532 2.563 591,998 +0.01(+0.53%)
Jan 08, 2003 2.657 2.657 2.550 2.550 609,213 -0.06(-2.40%)
Jan 07, 2003 2.617 2.657 2.594 2.612 1,302,709 +0.03(+1.13%)
Jan 06, 2003 2.494 2.682 2.494 2.583 940,759 +0.10(+3.87%)
Jan 03, 2003 2.556 2.556 2.469 2.487 438,409 -0.04(-1.42%)
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.