Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Terex Corp (NY: TEX )

55.24 -0.51 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.