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

Terex Corp (NY: TEX )

54.76 -0.48 (-0.87%)
Official Closing Price Updated: 4:10 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, 2002 2.349 2.494 2.347 2.492 1,104,782 +0.13(+5.59%)
Dec 30, 2002 2.360 2.382 2.327 2.360 751,421 +0.01(+0.57%)
Dec 27, 2002 2.405 2.405 2.315 2.347 727,059 -0.06(-2.42%)
Dec 26, 2002 2.349 2.438 2.344 2.405 786,959 +0.06(+2.38%)
Dec 24, 2002 2.349 2.362 2.324 2.349 647,492 +0.00(+0.00%)
Dec 23, 2002 2.414 2.414 2.342 2.349 1,064,998 -0.08(-3.23%)
Dec 20, 2002 2.461 2.461 2.427 2.427 867,420 -0.04(-1.63%)
Dec 19, 2002 2.481 2.483 2.427 2.468 481,205 -0.02(-0.72%)
Dec 18, 2002 2.561 2.561 2.405 2.485 1,689,246 -0.08(-2.97%)
Dec 17, 2002 2.611 2.611 2.537 2.561 550,267 -0.05(-1.89%)
Dec 16, 2002 2.649 2.729 2.599 2.611 787,853 -0.04(-1.44%)
Dec 13, 2002 2.689 2.707 2.626 2.649 482,322 -0.06(-2.15%)
Dec 12, 2002 2.736 2.736 2.667 2.707 284,744 -0.04(-1.55%)
Dec 11, 2002 2.747 2.749 2.662 2.749 695,992 -0.00(-0.08%)
Dec 10, 2002 2.664 2.752 2.620 2.752 819,814 +0.09(+3.27%)
Dec 09, 2002 2.685 2.716 2.595 2.664 714,990 -0.03(-1.16%)
Dec 06, 2002 2.664 2.707 2.658 2.696 345,761 +0.01(+0.33%)
Dec 05, 2002 2.729 2.787 2.662 2.687 279,604 -0.03(-1.15%)
Dec 04, 2002 2.740 2.794 2.707 2.718 485,228 -0.04(-1.62%)
Dec 03, 2002 2.830 2.830 2.707 2.763 477,852 -0.07(-2.37%)
Dec 02, 2002 2.799 2.875 2.799 2.830 1,816,420 +0.06(+2.35%)
Nov 29, 2002 2.796 2.819 2.763 2.765 288,991 -0.03(-1.20%)
Nov 27, 2002 2.729 2.799 2.718 2.799 1,108,134 +0.08(+2.96%)
Nov 26, 2002 2.723 2.752 2.629 2.718 413,036 -0.00(-0.16%)
Nov 25, 2002 2.707 2.772 2.606 2.723 1,375,222 +0.04(+1.42%)
Nov 22, 2002 2.729 2.763 2.685 2.685 350,678 -0.04(-1.64%)
Nov 21, 2002 2.591 2.763 2.573 2.729 1,167,140 +0.15(+5.72%)
Nov 20, 2002 2.613 2.622 2.557 2.582 815,567 -0.01(-0.52%)
Nov 19, 2002 2.631 2.640 2.573 2.595 833,000 -0.03(-1.28%)
Nov 18, 2002 2.765 2.772 2.617 2.629 2,524,259 -0.10(-3.69%)
Nov 15, 2002 2.774 2.774 2.729 2.729 354,031 -0.04(-1.61%)
Nov 14, 2002 2.783 2.825 2.758 2.774 396,273 +0.00(+0.08%)
Nov 13, 2002 2.765 2.834 2.720 2.772 332,127 -0.00(-0.08%)
Nov 12, 2002 2.702 2.805 2.702 2.774 628,494 +0.09(+3.33%)
Nov 11, 2002 2.685 2.763 2.649 2.685 434,269 +0.00(+0.00%)
Nov 08, 2002 2.796 2.812 2.606 2.685 789,417 -0.11(-4.00%)
Nov 07, 2002 2.796 2.821 2.763 2.796 731,976 -0.02(-0.71%)
Nov 06, 2002 2.787 2.819 2.774 2.817 1,754,286 +0.03(+1.21%)
Nov 05, 2002 2.752 2.796 2.752 2.783 642,351 -0.01(-0.48%)
Nov 04, 2002 2.792 2.796 2.740 2.796 747,398 +0.03(+1.21%)
Nov 01, 2002 2.608 2.796 2.608 2.763 1,351,754 +0.15(+5.92%)
Oct 31, 2002 2.680 2.707 2.591 2.608 931,789 -0.05(-1.85%)
Oct 30, 2002 2.696 2.696 2.606 2.658 740,246 -0.03(-1.00%)
Oct 29, 2002 2.660 2.729 2.597 2.685 1,125,791 +0.02(+0.84%)
Oct 28, 2002 2.584 2.716 2.550 2.662 1,032,143 +0.13(+5.03%)
Oct 25, 2002 2.427 2.550 2.416 2.535 2,172,239 +0.13(+5.40%)
Oct 24, 2002 2.461 2.573 2.201 2.405 13,229,003 -1.16(-32.60%)
Oct 22, 2002 3.669 3.669 3.546 3.568 791,876 -0.09(-2.51%)
Oct 21, 2002 3.658 3.727 3.646 3.660 259,488 -0.01(-0.24%)
Oct 18, 2002 3.602 3.725 3.595 3.669 326,539 +0.07(+1.86%)
Oct 17, 2002 3.635 3.702 3.550 3.602 700,462 +0.09(+2.55%)
Oct 16, 2002 3.646 3.725 3.503 3.512 560,325 -0.19(-5.14%)
Oct 15, 2002 3.523 3.801 3.523 3.702 646,374 +0.27(+7.82%)
Oct 14, 2002 3.479 3.488 3.400 3.434 644,363 -0.04(-1.29%)
Oct 11, 2002 3.311 3.544 3.311 3.479 541,998 +0.28(+8.59%)
Oct 10, 2002 3.221 3.286 3.177 3.204 408,119 -0.06(-1.92%)
Oct 09, 2002 3.255 3.374 3.221 3.266 898,040 -0.11(-3.31%)
Oct 08, 2002 3.311 3.396 3.042 3.378 781,147 +0.02(+0.67%)
Oct 07, 2002 3.523 3.553 3.266 3.356 493,497 -0.15(-4.15%)
Oct 04, 2002 3.821 3.821 3.497 3.501 682,135 -0.32(-8.37%)
Oct 03, 2002 3.825 3.933 3.792 3.821 354,478 -0.06(-1.56%)
Oct 02, 2002 3.859 3.986 3.803 3.881 946,541 +0.05(+1.40%)
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.