Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terex Corp (NY: TEX )

57.05 -0.25 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2003 4.474 4.474 4.365 4.367 434,939 -0.11(-2.45%)
Jun 27, 2003 4.474 4.564 4.396 4.476 708,732 +0.00(+0.05%)
Jun 26, 2003 4.443 4.474 4.443 4.474 466,453 +0.02(+0.45%)
Jun 25, 2003 4.476 4.494 4.418 4.454 303,295 -0.02(-0.45%)
Jun 24, 2003 4.485 4.573 4.385 4.474 487,463 -0.01(-0.30%)
Jun 23, 2003 4.555 4.568 4.450 4.488 531,717 -0.05(-1.18%)
Jun 20, 2003 4.490 4.593 4.490 4.541 750,304 +0.06(+1.40%)
Jun 19, 2003 4.593 4.629 4.443 4.479 359,171 -0.11(-2.48%)
Jun 18, 2003 4.693 4.754 4.575 4.593 433,598 -0.12(-2.47%)
Jun 17, 2003 4.608 4.743 4.593 4.709 837,471 +0.09(+2.04%)
Jun 16, 2003 4.474 4.653 4.461 4.615 1,004,205 +0.16(+3.56%)
Jun 13, 2003 4.508 4.510 4.429 4.456 651,068 -0.02(-0.55%)
Jun 12, 2003 4.418 4.497 4.396 4.481 579,770 +0.10(+2.30%)
Jun 11, 2003 4.289 4.420 4.273 4.380 320,058 +0.09(+2.14%)
Jun 10, 2003 4.268 4.309 4.262 4.289 463,101 +0.01(+0.26%)
Jun 09, 2003 4.309 4.309 4.212 4.277 323,410 -0.03(-0.68%)
Jun 06, 2003 4.423 4.503 4.293 4.306 686,605 -0.09(-2.14%)
Jun 05, 2003 4.295 4.425 4.206 4.400 464,218 +0.06(+1.39%)
Jun 04, 2003 4.105 4.385 4.105 4.340 806,180 +0.22(+5.43%)
Jun 03, 2003 4.116 4.125 4.078 4.116 346,655 +0.00(+0.00%)
Jun 02, 2003 3.993 4.150 3.993 4.116 732,424 +0.15(+3.66%)
May 30, 2003 3.926 4.045 3.919 3.971 715,884 +0.04(+1.14%)
May 29, 2003 3.960 4.022 3.901 3.926 647,268 -0.03(-0.85%)
May 28, 2003 3.989 4.022 3.948 3.960 444,773 -0.01(-0.28%)
May 27, 2003 3.960 3.993 3.803 3.971 2,425,917 +0.03(+0.68%)
May 23, 2003 3.928 3.960 3.893 3.944 269,993 +0.02(+0.46%)
May 22, 2003 3.888 3.971 3.859 3.926 333,468 +0.01(+0.29%)
May 21, 2003 3.870 3.971 3.848 3.915 575,747 +0.01(+0.23%)
May 20, 2003 4.060 4.063 3.881 3.906 1,655,720 -0.16(-3.85%)
May 19, 2003 4.139 4.139 4.060 4.063 623,577 -0.08(-1.94%)
May 16, 2003 4.208 4.239 4.072 4.143 429,128 -0.11(-2.53%)
May 15, 2003 4.154 4.268 4.154 4.250 419,294 +0.12(+2.81%)
May 14, 2003 4.197 4.197 4.121 4.134 373,699 -0.06(-1.44%)
May 13, 2003 4.212 4.235 4.148 4.195 1,054,493 -0.02(-0.42%)
May 12, 2003 4.083 4.219 4.045 4.212 861,162 +0.16(+4.03%)
May 09, 2003 3.971 4.072 3.966 4.049 376,157 +0.08(+1.91%)
May 08, 2003 4.060 4.060 3.946 3.973 415,494 -0.09(-2.15%)
May 07, 2003 4.049 4.092 4.031 4.060 663,137 -0.02(-0.55%)
May 06, 2003 4.009 4.116 3.982 4.083 546,244 +0.09(+2.30%)
May 05, 2003 4.027 4.067 3.982 3.991 837,247 -0.01(-0.34%)
May 02, 2003 3.758 4.058 3.758 4.004 1,668,907 +0.25(+6.55%)
May 01, 2003 3.727 3.769 3.691 3.758 466,006 +0.06(+1.51%)
Apr 30, 2003 3.555 3.756 3.555 3.702 679,006 +0.09(+2.41%)
Apr 29, 2003 3.720 3.740 3.615 3.615 653,526 -0.08(-2.06%)
Apr 28, 2003 3.646 3.734 3.646 3.691 652,185 +0.06(+1.54%)
Apr 25, 2003 3.691 3.714 3.579 3.635 1,213,182 -0.01(-0.31%)
Apr 24, 2003 3.646 3.729 3.591 3.646 1,617,278 +0.31(+9.40%)
Apr 23, 2003 3.289 3.353 3.262 3.333 369,005 +0.02(+0.68%)
Apr 22, 2003 3.154 3.311 3.132 3.311 635,199 +0.15(+4.59%)
Apr 21, 2003 3.145 3.183 3.076 3.165 491,039 +0.02(+0.64%)
Apr 17, 2003 3.110 3.152 3.054 3.145 423,987 +0.04(+1.15%)
Apr 16, 2003 3.168 3.181 3.083 3.110 302,401 -0.06(-1.84%)
Apr 15, 2003 3.206 3.230 3.121 3.168 392,697 -0.04(-1.32%)
Apr 14, 2003 3.172 3.242 3.148 3.210 536,410 +0.04(+1.20%)
Apr 11, 2003 3.262 3.297 3.159 3.172 1,016,498 -0.09(-2.68%)
Apr 10, 2003 3.186 3.268 3.165 3.259 495,509 +0.10(+3.04%)
Apr 09, 2003 3.132 3.206 3.132 3.163 554,514 +0.03(+0.86%)
Apr 08, 2003 3.190 3.190 3.112 3.136 777,124 -0.01(-0.28%)
Apr 07, 2003 2.975 3.190 2.942 3.145 1,753,615 +0.16(+5.32%)
Apr 04, 2003 3.054 3.098 2.987 2.987 341,961 -0.08(-2.48%)
Apr 03, 2003 3.018 3.110 2.995 3.063 661,796 +0.03(+1.11%)
Apr 02, 2003 2.919 3.154 2.919 3.029 1,578,835 +0.15(+5.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.