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 (%)
May 31, 2002 5.649 5.725 5.591 5.681 670,022 +0.00(+0.08%)
May 28, 2002 5.907 5.907 5.647 5.676 721,442 -0.23(-3.86%)
May 27, 2002 5.929 6.150 5.893 5.904 955,961 +0.00(+0.00%)
May 24, 2002 5.929 6.150 5.893 5.904 955,961 -0.07(-1.16%)
May 23, 2002 5.728 5.980 5.728 5.974 1,305,169 +0.28(+4.87%)
May 22, 2002 5.535 5.793 5.515 5.696 1,291,084 +0.33(+6.12%)
May 21, 2002 5.470 5.535 5.368 5.368 485,581 -0.10(-1.84%)
May 20, 2002 5.569 5.623 5.435 5.468 402,639 -0.13(-2.28%)
May 17, 2002 5.535 5.596 5.345 5.596 481,781 +0.14(+2.54%)
May 16, 2002 5.479 5.491 5.381 5.457 238,096 -0.05(-0.89%)
May 15, 2002 5.423 5.569 5.390 5.506 502,572 +0.04(+0.70%)
May 14, 2002 5.368 5.491 5.343 5.468 756,765 +0.09(+1.75%)
May 13, 2002 5.233 5.385 5.229 5.374 226,023 +0.16(+3.13%)
May 10, 2002 5.289 5.312 5.106 5.211 286,609 -0.04(-0.85%)
May 09, 2002 5.370 5.448 5.256 5.256 249,721 -0.11(-2.12%)
May 08, 2002 5.423 5.546 5.278 5.370 513,751 +0.00(+0.04%)
May 07, 2002 5.379 5.468 5.280 5.368 467,473 -0.01(-0.21%)
May 06, 2002 5.589 5.725 5.368 5.379 346,971 -0.19(-3.41%)
May 03, 2002 5.703 5.725 5.542 5.569 454,730 -0.12(-2.16%)
May 02, 2002 5.781 5.781 5.535 5.692 621,061 -0.09(-1.55%)
May 01, 2002 5.602 5.781 5.401 5.781 799,689 +0.18(+3.19%)
Apr 30, 2002 5.390 5.602 5.368 5.602 798,572 +0.21(+3.94%)
Apr 29, 2002 5.479 5.524 5.368 5.390 715,182 -0.09(-1.59%)
Apr 26, 2002 5.558 5.636 5.437 5.477 875,254 -0.06(-1.05%)
Apr 25, 2002 5.468 5.589 5.394 5.535 1,630,231 +0.06(+1.02%)
Apr 24, 2002 5.298 5.502 5.189 5.479 1,708,479 +0.23(+4.30%)
Apr 23, 2002 4.893 5.368 4.869 5.254 2,079,819 +0.45(+9.26%)
Apr 22, 2002 5.032 5.050 4.741 4.808 733,514 -0.22(-4.36%)
Apr 19, 2002 4.985 5.028 4.920 5.028 1,520,238 +0.06(+1.26%)
Apr 18, 2002 4.864 4.976 4.864 4.965 5,298,253 -0.25(-4.80%)
Apr 17, 2002 5.423 5.426 5.215 5.215 314,108 -0.22(-4.03%)
Apr 16, 2002 5.222 5.435 5.222 5.435 248,603 +0.21(+4.07%)
Apr 15, 2002 5.359 5.363 5.209 5.222 258,664 -0.17(-3.15%)
Apr 12, 2002 5.546 5.549 5.256 5.392 761,683 -0.08(-1.55%)
Apr 11, 2002 5.430 5.535 5.426 5.477 569,195 +0.07(+1.28%)
Apr 10, 2002 5.164 5.435 5.164 5.408 780,016 +0.25(+4.95%)
Apr 09, 2002 5.131 5.240 5.122 5.153 452,047 +0.02(+0.39%)
Apr 08, 2002 5.131 5.133 5.079 5.133 281,467 +0.01(+0.22%)
Apr 05, 2002 5.066 5.211 5.066 5.122 303,376 +0.07(+1.33%)
Apr 04, 2002 5.043 5.077 5.032 5.054 134,362 +0.00(+0.00%)
Apr 03, 2002 5.075 5.144 4.976 5.054 378,047 -0.02(-0.40%)
Apr 02, 2002 4.994 5.144 4.987 5.075 520,681 +0.04(+0.71%)
Apr 01, 2002 5.054 5.137 4.987 5.039 432,150 -0.02(-0.31%)
Mar 29, 2002 4.916 5.099 4.914 5.054 533,201 +0.00(+0.00%)
Mar 28, 2002 4.916 5.099 4.914 5.054 533,201 +0.14(+2.87%)
Mar 27, 2002 4.938 5.005 4.898 4.914 235,636 -0.02(-0.32%)
Mar 26, 2002 4.987 4.990 4.887 4.929 381,848 -0.06(-1.30%)
Mar 25, 2002 5.144 5.173 4.967 4.994 227,365 -0.15(-2.91%)
Mar 22, 2002 5.068 5.321 5.039 5.144 511,738 +0.08(+1.55%)
Mar 21, 2002 5.104 5.117 4.987 5.066 447,575 -0.04(-0.74%)
Mar 20, 2002 5.117 5.180 5.101 5.104 1,134,813 -0.01(-0.26%)
Mar 19, 2002 5.001 5.139 4.876 5.117 424,995 +0.12(+2.37%)
Mar 18, 2002 5.106 5.106 4.999 4.999 321,262 -0.11(-2.10%)
Mar 15, 2002 5.021 5.128 4.992 5.106 334,452 -0.02(-0.48%)
Mar 14, 2002 5.139 5.209 5.128 5.131 570,759 -0.01(-0.13%)
Mar 13, 2002 5.169 5.189 5.115 5.137 708,699 -0.03(-0.61%)
Mar 12, 2002 5.164 5.233 5.110 5.169 668,457 +0.00(+0.09%)
Mar 11, 2002 5.128 5.166 5.021 5.164 446,905 +0.04(+0.74%)
Mar 08, 2002 5.144 5.229 4.945 5.126 1,004,698 +0.12(+2.32%)
Mar 07, 2002 5.227 5.227 5.005 5.010 728,149 -0.17(-3.32%)
Mar 06, 2002 4.943 5.198 4.943 5.182 1,015,653 +0.21(+4.13%)
Mar 05, 2002 4.987 4.999 4.907 4.976 647,889 -0.02(-0.45%)
Mar 04, 2002 4.853 5.010 4.853 4.999 697,744 +0.19(+3.95%)
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.