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

Terex Corp (NY: TEX )

54.45 -0.79 (-1.43%)
Streaming Delayed Price Updated: 12:58 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 (%)
Apr 30, 2004 7.454 7.490 7.297 7.349 860,268 -0.08(-1.11%)
Apr 29, 2004 7.584 7.774 7.405 7.432 991,242 -0.18(-2.41%)
Apr 28, 2004 7.966 7.966 7.584 7.615 1,451,437 -0.35(-4.41%)
Apr 27, 2004 8.013 8.132 7.942 7.966 1,652,815 -0.15(-1.79%)
Apr 26, 2004 8.411 8.438 8.107 8.112 1,384,162 -0.28(-3.31%)
Apr 23, 2004 8.300 8.434 8.156 8.389 1,397,349 +0.14(+1.65%)
Apr 22, 2004 8.054 8.508 8.054 8.253 2,412,730 -0.18(-2.15%)
Apr 21, 2004 8.315 8.434 8.219 8.434 914,133 +0.12(+1.48%)
Apr 20, 2004 8.501 8.613 8.311 8.311 935,813 -0.21(-2.42%)
Apr 19, 2004 8.434 8.586 8.360 8.517 889,324 +0.08(+0.98%)
Apr 16, 2004 8.132 8.604 8.125 8.434 989,007 +0.37(+4.58%)
Apr 15, 2004 8.177 8.201 8.004 8.065 1,012,251 -0.11(-1.37%)
Apr 14, 2004 8.277 8.356 8.076 8.177 893,794 -0.18(-2.14%)
Apr 13, 2004 8.501 8.519 8.224 8.356 598,321 -0.16(-1.92%)
Apr 12, 2004 8.382 8.557 8.333 8.519 1,093,607 +0.12(+1.47%)
Apr 08, 2004 8.532 8.532 8.295 8.396 781,371 -0.08(-0.95%)
Apr 07, 2004 8.501 8.546 8.313 8.476 1,125,791 -0.10(-1.15%)
Apr 06, 2004 8.611 8.693 8.523 8.575 883,512 -0.11(-1.21%)
Apr 05, 2004 8.649 8.700 8.613 8.680 673,642 +0.03(+0.36%)
Apr 02, 2004 8.389 8.769 8.389 8.649 1,440,933 +0.30(+3.65%)
Apr 01, 2004 8.268 8.364 8.268 8.344 554,290 +0.07(+0.89%)
Mar 31, 2004 8.389 8.389 8.112 8.271 731,529 -0.14(-1.68%)
Mar 30, 2004 8.230 8.490 8.224 8.411 941,624 +0.18(+2.23%)
Mar 29, 2004 7.977 8.291 7.977 8.228 869,879 +0.33(+4.16%)
Mar 26, 2004 7.763 7.991 7.702 7.899 1,210,946 +0.13(+1.61%)
Mar 25, 2004 7.649 7.794 7.606 7.774 864,068 +0.17(+2.30%)
Mar 24, 2004 7.687 7.687 7.557 7.599 1,134,061 -0.10(-1.31%)
Mar 23, 2004 7.684 7.731 7.617 7.700 1,120,651 +0.02(+0.29%)
Mar 22, 2004 7.930 7.930 7.640 7.678 838,588 -0.25(-3.19%)
Mar 19, 2004 7.937 8.009 7.852 7.930 849,316 +0.04(+0.48%)
Mar 18, 2004 7.919 7.989 7.870 7.892 872,337 -0.03(-0.42%)
Mar 17, 2004 7.957 8.009 7.843 7.926 1,150,377 -0.03(-0.39%)
Mar 16, 2004 7.875 8.018 7.866 7.957 654,644 +0.10(+1.28%)
Mar 15, 2004 8.056 8.134 7.852 7.857 620,224 -0.20(-2.47%)
Mar 12, 2004 7.897 8.134 7.895 8.056 778,018 +0.21(+2.74%)
Mar 11, 2004 7.760 8.047 7.613 7.841 1,206,029 +0.08(+1.04%)
Mar 10, 2004 8.051 8.105 7.716 7.760 1,372,093 -0.27(-3.34%)
Mar 09, 2004 8.320 8.367 8.027 8.029 728,624 -0.27(-3.24%)
Mar 08, 2004 8.356 8.416 8.212 8.297 1,176,080 -0.04(-0.43%)
Mar 05, 2004 8.405 8.548 8.311 8.333 954,363 -0.12(-1.38%)
Mar 04, 2004 8.255 8.494 8.255 8.450 1,339,015 +0.18(+2.19%)
Mar 03, 2004 8.154 8.286 8.132 8.268 948,776 +0.10(+1.26%)
Mar 02, 2004 8.165 8.255 8.132 8.165 970,903 -0.00(-0.03%)
Mar 01, 2004 7.890 8.203 7.890 8.168 1,446,297 +0.33(+4.22%)
Feb 27, 2004 7.452 7.886 7.452 7.837 1,277,104 +0.10(+1.33%)
Feb 26, 2004 7.698 7.783 7.651 7.734 1,484,069 +0.03(+0.38%)
Feb 25, 2004 7.617 7.718 7.508 7.705 1,396,008 +0.04(+0.58%)
Feb 24, 2004 7.769 7.769 7.472 7.660 1,270,399 -0.05(-0.70%)
Feb 23, 2004 7.877 7.942 7.671 7.713 1,027,449 -0.16(-2.07%)
Feb 20, 2004 8.062 8.101 7.743 7.877 1,412,100 -0.13(-1.68%)
Feb 19, 2004 8.109 8.165 7.904 8.011 2,933,495 -0.14(-1.67%)
Feb 18, 2004 7.942 8.199 7.863 8.147 1,454,119 +0.21(+2.59%)
Feb 17, 2004 7.803 8.009 7.628 7.942 1,477,364 +0.09(+1.20%)
Feb 13, 2004 7.998 7.998 7.794 7.848 620,671 -0.16(-2.04%)
Feb 12, 2004 7.917 8.080 7.875 8.011 1,996,565 +0.04(+0.51%)
Feb 11, 2004 7.434 8.000 7.434 7.971 2,477,770 +0.56(+7.55%)
Feb 10, 2004 7.494 7.501 7.344 7.411 999,511 -0.11(-1.43%)
Feb 09, 2004 7.687 7.696 7.253 7.519 1,542,627 -0.17(-2.15%)
Feb 06, 2004 7.271 7.752 7.092 7.684 2,013,998 +0.41(+5.69%)
Feb 05, 2004 7.215 7.816 6.890 7.271 5,944,323 +0.93(+14.72%)
Feb 04, 2004 6.130 6.353 5.828 6.338 5,700,480 -0.18(-2.78%)
Feb 03, 2004 6.595 6.620 6.514 6.519 503,555 -0.19(-2.80%)
Feb 02, 2004 6.622 6.772 6.606 6.707 704,932 +0.10(+1.56%)
Jan 30, 2004 6.608 6.667 6.564 6.604 505,567 -0.02(-0.27%)
Jan 29, 2004 6.846 6.884 6.528 6.622 928,884 -0.22(-3.17%)
Jan 28, 2004 7.159 7.159 6.781 6.839 1,025,214 -0.32(-4.47%)
Jan 27, 2004 7.103 7.192 7.085 7.159 791,652 +0.00(+0.00%)
Jan 26, 2004 7.031 7.181 6.969 7.159 755,444 +0.09(+1.27%)
Jan 23, 2004 6.975 7.069 6.935 7.069 1,081,761 +0.12(+1.67%)
Jan 22, 2004 6.975 7.058 6.935 6.953 1,555,814 -0.02(-0.22%)
Jan 21, 2004 7.024 7.024 6.913 6.969 1,075,056 +0.01(+0.16%)
Jan 20, 2004 7.148 7.156 6.913 6.957 1,396,902 -0.18(-2.54%)
Jan 16, 2004 7.181 7.192 7.085 7.139 500,426 -0.05(-0.75%)
Jan 15, 2004 7.248 7.257 7.165 7.192 742,481 -0.06(-0.77%)
Jan 14, 2004 7.145 7.293 7.060 7.248 1,589,563 +0.12(+1.69%)
Jan 13, 2004 7.024 7.159 6.892 7.127 4,594,133 +0.58(+8.81%)
Jan 12, 2004 6.398 6.550 6.378 6.550 718,343 +0.17(+2.66%)
Jan 09, 2004 6.434 6.505 6.378 6.380 731,753 -0.12(-1.86%)
Jan 08, 2004 6.474 6.474 6.438 6.501 613,966 +0.08(+1.18%)
Jan 07, 2004 6.403 6.501 6.389 6.425 1,045,777 +0.08(+1.23%)
Jan 06, 2004 6.470 6.470 6.344 6.347 573,288 -0.10(-1.60%)
Jan 05, 2004 6.472 6.485 6.398 6.450 804,392 -0.02(-0.35%)
Jan 02, 2004 6.398 6.530 6.398 6.472 482,993 +0.10(+1.58%)
Dec 31, 2003 6.488 6.488 6.320 6.371 721,025 -0.11(-1.69%)
Dec 30, 2003 6.546 6.521 6.450 6.481 595,192 -0.06(-0.99%)
Dec 29, 2003 6.454 6.550 6.445 6.546 461,089 +0.07(+1.07%)
Dec 26, 2003 6.443 6.499 6.438 6.476 151,536 +0.05(+0.77%)
Dec 24, 2003 6.550 6.550 6.414 6.427 416,612 -0.13(-1.91%)
Dec 23, 2003 6.532 6.620 6.494 6.552 1,122,886 +0.02(+0.27%)
Dec 22, 2003 6.593 6.599 6.510 6.535 1,397,126 -0.06(-0.88%)
Dec 19, 2003 6.313 6.633 6.309 6.593 1,676,059 +0.27(+4.28%)
Dec 18, 2003 6.132 6.335 6.132 6.322 1,057,846 +0.27(+4.43%)
Dec 17, 2003 5.995 6.060 5.915 6.054 679,006 +0.04(+0.71%)
Dec 16, 2003 5.816 6.018 5.740 6.011 673,418 +0.22(+3.87%)
Dec 15, 2003 6.040 6.040 5.787 5.787 564,125 -0.20(-3.40%)
Dec 12, 2003 5.749 6.018 5.749 5.991 592,063 +0.24(+4.20%)
Dec 11, 2003 5.570 5.839 5.570 5.749 1,242,461 +0.17(+2.96%)
Dec 10, 2003 5.738 5.738 5.561 5.584 774,219 -0.16(-2.84%)
Dec 09, 2003 5.935 5.969 5.772 5.747 461,983 -0.19(-3.17%)
Dec 08, 2003 5.761 5.821 5.711 5.935 535,069 +0.16(+2.83%)
Dec 05, 2003 5.848 5.870 5.740 5.772 310,671 -0.08(-1.30%)
Dec 04, 2003 5.908 5.957 5.796 5.848 446,561 -0.11(-1.84%)
Dec 03, 2003 5.893 6.109 5.843 5.957 601,673 +0.04(+0.60%)
Dec 02, 2003 5.926 5.984 5.917 5.922 569,265 +0.00(+0.00%)
Dec 01, 2003 5.825 5.919 5.794 5.922 676,100 +0.15(+2.64%)
Nov 28, 2003 5.633 5.776 5.626 5.769 308,436 +0.14(+2.46%)
Nov 26, 2003 5.696 5.696 5.570 5.631 780,477 -0.06(-1.14%)
Nov 25, 2003 5.582 5.693 5.582 5.696 718,790 +0.10(+1.84%)
Nov 24, 2003 5.503 5.595 5.497 5.593 674,089 +0.10(+1.83%)
Nov 21, 2003 5.391 5.503 5.405 5.492 903,404 +0.10(+1.87%)
Nov 20, 2003 5.280 5.391 5.259 5.391 685,711 +0.09(+1.69%)
Nov 19, 2003 5.237 5.324 5.201 5.302 465,783 +0.06(+1.24%)
Nov 18, 2003 5.295 5.295 5.271 5.237 604,355 -0.06(-1.22%)
Nov 17, 2003 5.197 5.302 5.179 5.302 766,173 +0.11(+2.02%)
Nov 14, 2003 5.438 5.481 5.163 5.197 661,349 -0.24(-4.44%)
Nov 13, 2003 5.291 5.481 5.248 5.438 885,748 +0.14(+2.57%)
Nov 12, 2003 5.033 5.302 5.011 5.302 735,329 +0.24(+4.68%)
Nov 11, 2003 5.101 5.121 5.054 5.065 381,745 -0.06(-1.14%)
Nov 10, 2003 5.255 5.255 5.105 5.123 490,592 -0.13(-2.51%)
Nov 07, 2003 5.327 5.327 5.248 5.255 597,427 -0.03(-0.51%)
Nov 06, 2003 5.148 5.291 5.110 5.282 555,855 +0.13(+2.61%)
Nov 05, 2003 5.181 5.181 5.033 5.148 446,114 +0.01(+0.13%)
Nov 04, 2003 5.181 5.201 5.112 5.141 485,798 -0.03(-0.61%)
Nov 03, 2003 5.047 5.154 5.027 5.172 705,826 +0.13(+2.48%)
Oct 31, 2003 5.009 5.076 5.016 5.047 851,328 +0.04(+0.76%)
Oct 30, 2003 4.899 5.038 4.899 5.009 706,944 +0.14(+2.94%)
Oct 29, 2003 4.731 4.899 4.731 4.866 701,356 +0.07(+1.45%)
Oct 28, 2003 4.736 4.796 4.702 4.796 502,661 +0.03(+0.66%)
Oct 27, 2003 4.497 4.821 4.497 4.765 754,327 +0.30(+6.66%)
Oct 24, 2003 4.463 4.503 4.418 4.467 757,456 +0.01(+0.30%)
Oct 23, 2003 4.472 4.474 4.385 4.454 496,626 -0.02(-0.40%)
Oct 22, 2003 4.552 4.552 4.459 4.472 711,861 -0.13(-2.72%)
Oct 21, 2003 4.620 4.676 4.582 4.597 743,375 -0.05(-1.11%)
Oct 20, 2003 4.676 4.714 4.633 4.649 522,776 +0.01(+0.24%)
Oct 17, 2003 4.778 4.787 4.626 4.637 558,314 -0.09(-1.85%)
Oct 16, 2003 4.810 4.810 4.631 4.725 647,939 -0.10(-2.09%)
Oct 15, 2003 4.799 4.852 4.747 4.825 436,951 +0.06(+1.17%)
Oct 14, 2003 4.642 4.787 4.642 4.769 352,019 +0.10(+2.16%)
Oct 13, 2003 4.709 4.709 4.591 4.669 650,397 +0.00(+0.10%)
Oct 10, 2003 4.754 4.754 4.586 4.664 513,613 -0.10(-2.11%)
Oct 09, 2003 4.649 4.910 4.649 4.765 1,164,905 +0.14(+3.05%)
Oct 08, 2003 4.452 4.631 4.452 4.624 1,164,234 +0.21(+4.66%)
Oct 07, 2003 4.447 4.447 4.396 4.418 517,412 -0.06(-1.40%)
Oct 06, 2003 4.385 4.508 4.385 4.481 369,899 +0.08(+1.78%)
Oct 03, 2003 4.461 4.465 4.374 4.403 554,737 -0.00(-0.10%)
Oct 02, 2003 4.295 4.412 4.291 4.407 499,979 +0.11(+2.66%)
Oct 01, 2003 4.145 4.365 4.174 4.293 897,370 +0.15(+3.56%)
Sep 30, 2003 4.177 4.179 4.051 4.145 1,399,137 -0.04(-0.91%)
Sep 29, 2003 4.204 4.215 4.127 4.183 745,163 -0.01(-0.21%)
Sep 26, 2003 4.259 4.313 4.159 4.192 958,386 -0.07(-1.58%)
Sep 25, 2003 4.436 4.450 4.262 4.259 837,024 -0.20(-4.42%)
Sep 24, 2003 4.586 4.588 4.443 4.456 427,563 -0.17(-3.63%)
Sep 23, 2003 4.530 4.642 4.429 4.624 1,114,393 +0.09(+2.07%)
Sep 22, 2003 4.946 4.946 4.476 4.530 1,725,007 -0.46(-9.19%)
Sep 19, 2003 5.018 5.078 4.989 4.989 460,419 -0.02(-0.36%)
Sep 18, 2003 4.933 4.998 4.931 5.007 321,622 +0.03(+0.58%)
Sep 17, 2003 4.922 4.993 4.922 4.978 221,492 +0.05(+1.09%)
Sep 16, 2003 4.861 4.935 4.857 4.924 716,778 +0.09(+1.85%)
Sep 15, 2003 4.906 4.944 4.803 4.834 308,883 -0.07(-1.46%)
Sep 12, 2003 4.821 4.906 4.754 4.906 451,031 +0.07(+1.53%)
Sep 11, 2003 4.823 4.848 4.716 4.832 730,188 +0.02(+0.47%)
Sep 10, 2003 5.096 5.096 4.810 4.810 662,690 -0.29(-5.62%)
Sep 09, 2003 5.101 5.177 5.067 5.096 667,384 +0.02(+0.35%)
Sep 08, 2003 4.866 5.107 4.866 5.078 590,051 +0.20(+4.03%)
Sep 05, 2003 4.989 5.002 4.832 4.881 403,201 -0.13(-2.59%)
Sep 04, 2003 5.029 5.096 4.955 5.011 568,595 -0.02(-0.36%)
Sep 03, 2003 4.989 5.045 4.890 5.029 790,311 +0.04(+0.81%)
Sep 02, 2003 5.101 5.123 4.796 4.989 1,551,791 -0.18(-3.46%)
Aug 29, 2003 5.134 5.201 5.130 5.168 333,915 +0.07(+1.32%)
Aug 28, 2003 4.973 5.145 4.877 5.101 362,747 +0.13(+2.56%)
Aug 27, 2003 4.872 4.973 4.843 4.973 496,626 +0.08(+1.60%)
Aug 26, 2003 4.821 4.897 4.756 4.895 444,326 +0.01(+0.23%)
Aug 25, 2003 4.986 5.020 4.823 4.884 563,231 -0.12(-2.41%)
Aug 22, 2003 5.190 5.199 4.989 5.004 960,845 -0.18(-3.41%)
Aug 21, 2003 5.089 5.257 5.089 5.181 733,541 +0.13(+2.48%)
Aug 20, 2003 5.134 5.134 5.020 5.056 1,040,860 -0.08(-1.53%)
Aug 19, 2003 5.123 5.168 5.067 5.134 727,730 +0.01(+0.22%)
Aug 18, 2003 4.995 5.163 4.984 5.123 482,099 +0.17(+3.48%)
Aug 15, 2003 4.922 5.022 4.899 4.951 131,867 +0.01(+0.18%)
Aug 14, 2003 4.881 4.948 4.875 4.942 1,128,920 +0.02(+0.41%)
Aug 13, 2003 4.854 4.922 4.843 4.922 529,258 +0.07(+1.38%)
Aug 12, 2003 4.731 4.854 4.705 4.854 444,550 +0.11(+2.36%)
Aug 11, 2003 4.608 4.743 4.608 4.743 496,626 +0.10(+2.07%)
Aug 08, 2003 4.626 4.684 4.608 4.646 358,724 +0.02(+0.44%)
Aug 07, 2003 4.620 4.629 4.568 4.626 453,266 +0.01(+0.15%)
Aug 06, 2003 4.644 4.658 4.584 4.620 552,502 -0.03(-0.58%)
Aug 05, 2003 4.608 4.698 4.599 4.646 504,449 -0.01(-0.29%)
Aug 04, 2003 4.620 4.682 4.597 4.660 684,817 +0.01(+0.14%)
Aug 01, 2003 4.799 4.810 4.611 4.653 612,178 -0.15(-3.03%)
Jul 31, 2003 4.631 4.951 4.620 4.799 1,075,726 +0.17(+3.67%)
Jul 30, 2003 4.577 4.642 4.575 4.629 410,354 +0.05(+1.07%)
Jul 29, 2003 4.593 4.597 4.497 4.579 1,022,979 -0.01(-0.24%)
Jul 28, 2003 4.541 4.642 4.541 4.591 1,080,196 +0.06(+1.23%)
Jul 25, 2003 4.441 4.552 4.441 4.535 643,245 +0.08(+1.81%)
Jul 24, 2003 4.351 4.456 4.351 4.454 623,130 +0.11(+2.63%)
Jul 23, 2003 4.289 4.365 4.250 4.340 290,332 +0.10(+2.27%)
Jul 22, 2003 4.217 4.250 4.165 4.244 415,271 +0.01(+0.21%)
Jul 21, 2003 4.199 4.250 4.183 4.235 238,702 +0.05(+1.23%)
Jul 18, 2003 4.183 4.248 4.132 4.183 366,994 +0.01(+0.21%)
Jul 17, 2003 4.107 4.237 4.107 4.174 585,581 +0.05(+1.14%)
Jul 16, 2003 4.016 4.127 4.016 4.127 817,355 +0.13(+3.36%)
Jul 15, 2003 4.074 4.083 3.978 3.993 864,291 -0.08(-1.92%)
Jul 14, 2003 4.181 4.181 4.054 4.072 942,741 -0.11(-2.62%)
Jul 11, 2003 4.101 4.226 4.101 4.181 265,970 +0.06(+1.41%)
Jul 10, 2003 4.192 4.192 4.083 4.123 260,606 -0.09(-2.02%)
Jul 09, 2003 4.103 4.284 4.103 4.208 796,793 +0.10(+2.51%)
Jul 08, 2003 4.094 4.139 4.040 4.105 621,118 +0.02(+0.55%)
Jul 07, 2003 3.944 4.107 3.937 4.083 1,039,295 +0.14(+3.52%)
Jul 03, 2003 4.016 4.016 3.937 3.944 430,469 -0.08(-2.06%)
Jul 02, 2003 4.027 4.105 4.000 4.027 1,087,349 +0.03(+0.67%)
Jul 01, 2003 3.714 4.027 3.698 4.000 3,152,082 -0.37(-8.40%)
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%)
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.