TEREX $33.85

down -0.88


22/5/2013 04:22 PM  |  NYSE : TEX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

TEX historical data

Date Open High Low Close Volume
5/21/2013 33.57 34.79 33.54 34.73 30812
5/20/2013 32.67 33.70 32.61 33.65 15364
5/17/2013 32.35 33.74 32.30 32.90 22169
5/16/2013 31.56 33.04 31.56 32.01 28432
5/15/2013 31.75 31.98 31.16 31.85 19480
5/14/2013 31.19 32.06 31.11 32.04 15080
5/13/2013 31.43 31.51 30.82 31.24 13021
5/10/2013 31.79 31.86 30.95 31.51 18070
5/9/2013 31.98 32.19 31.50 31.75 13858
5/8/2013 31.75 32.20 31.57 32.12 14657
5/7/2013 31.45 32.20 31.39 31.81 19494
5/6/2013 29.84 31.31 29.57 31.25 26446
5/3/2013 28.73 30.55 28.73 29.84 32330
5/2/2013 27.80 28.10 27.65 28.00 15636
5/1/2013 28.48 28.52 27.30 27.56 23644
4/30/2013 29.01 29.12 28.30 28.60 19696
4/29/2013 28.90 29.19 28.58 29.07 15522
4/26/2013 29.21 29.33 28.72 28.92 16017
4/25/2013 29.75 30.86 29.05 29.16 34656
4/24/2013 28.75 29.75 28.74 29.53 21462
4/23/2013 28.74 29.30 28.44 28.73 22295
4/22/2013 27.56 28.90 27.16 28.46 26300
4/19/2013 27.40 27.94 26.90 27.61 22080
4/18/2013 27.82 28.18 26.93 27.22 27001
4/17/2013 28.04 28.30 27.32 27.71 27211
4/16/2013 28.89 29.14 28.36 28.60 27500
4/15/2013 30.17 30.27 28.11 28.17 40825
4/12/2013 31.11 31.48 30.25 30.46 17877
4/11/2013 31.56 31.59 30.80 31.26 27704
4/10/2013 32.06 32.29 31.28 31.57 21575
4/9/2013 31.12 32.40 30.95 31.91 23715
4/8/2013 31.20 31.74 30.47 31.07 16273
4/5/2013 29.91 31.16 29.56 31.11 43226
4/4/2013 31.23 31.92 30.92 31.84 36230
4/3/2013 32.05 32.37 30.31 31.28 48752
4/2/2013 33.14 33.49 31.87 32.19 20984
4/1/2013 34.29 34.45 32.65 32.88 30452
3/28/2013 34.95 35.19 34.18 34.42 20097
3/27/2013 34.50 35.11 33.50 34.96 19676
3/26/2013 34.28 35.16 34.28 34.98 19866
3/25/2013 35.38 35.54 33.74 34.03 27272
3/22/2013 36.17 36.20 34.93 35.21 22943
3/21/2013 36.28 36.60 35.72 35.74 28388
3/20/2013 35.65 36.78 34.63 36.66 39457
3/19/2013 35.50 35.86 34.58 35.21 28713
3/18/2013 33.54 35.96 33.05 35.45 28360
3/15/2013 34.28 34.85 34.08 34.30 14262
3/14/2013 34.51 34.80 34.18 34.45 11842
3/13/2013 33.79 34.47 33.56 34.24 9410
3/12/2013 34.19 34.36 33.57 33.77 14894
3/11/2013 34.29 34.68 34.01 34.38 10097
3/8/2013 34.02 34.54 33.93 34.52 20452
3/7/2013 33.28 33.95 33.01 33.50 12621
3/6/2013 33.86 34.06 32.90 33.24 18726
3/5/2013 32.45 34.10 32.45 33.55 26008
3/4/2013 32.30 32.55 31.44 31.93 15005
3/1/2013 32.47 32.93 31.42 32.60 18931
2/28/2013 32.91 33.58 32.73 32.81 14391
2/27/2013 32.06 33.22 32.06 32.96 16135
2/26/2013 31.26 32.42 30.59 32.19 31572
2/25/2013 32.80 32.96 30.98 30.98 29645
2/22/2013 31.99 32.78 31.98 32.47 22044
2/21/2013 32.44 32.53 30.67 31.73 44580
2/20/2013 34.34 35.60 32.36 32.49 75557
2/19/2013 34.94 35.09 34.48 34.91 24552
2/15/2013 35.10 35.12 34.68 34.92 19430
2/14/2013 35.02 35.41 34.80 35.00 15676
2/13/2013 35.06 35.76 35.04 35.23 25495
2/12/2013 33.50 35.25 33.49 34.84 35422
2/11/2013 33.71 33.71 33.06 33.28 13196
2/8/2013 32.97 33.59 32.90 33.51 19673
2/7/2013 32.88 33.23 32.39 32.94 19745
2/6/2013 32.41 33.17 32.41 32.96 16426
2/5/2013 32.36 32.85 32.14 32.68 19630
2/4/2013 32.51 32.96 31.88 32.00 23500
2/1/2013 32.85 33.47 32.60 32.91 23700
1/31/2013 31.88 32.56 31.43 32.38 30606
1/30/2013 32.63 32.99 31.93 31.98 22582
1/29/2013 33.00 33.42 32.43 32.72 18757
1/28/2013 32.40 33.20 31.68 33.00 46246
1/25/2013 29.10 32.17 29.10 32.05 81839
1/24/2013 28.67 29.31 28.27 28.43 27405
1/23/2013 29.20 29.21 28.68 28.77 16847
1/22/2013 29.55 29.57 28.99 29.17 21949
1/18/2013 29.34 29.53 28.95 29.53 16957
1/17/2013 29.20 29.45 29.05 29.28 17344
1/16/2013 28.81 29.05 28.63 29.01 21509
1/15/2013 28.51 28.93 28.45 28.85 18584
1/14/2013 29.27 29.44 28.53 28.70 18615
1/11/2013 29.44 29.75 29.00 29.44 16865
1/10/2013 29.64 29.79 29.10 29.34 18502
1/9/2013 29.50 29.76 29.25 29.36 12433
1/8/2013 29.64 29.73 29.17 29.36 10784
1/7/2013 29.37 29.76 29.28 29.66 13904
1/4/2013 29.13 29.72 28.96 29.58 20405
1/3/2013 29.83 29.99 28.84 29.06 38166
1/2/2013 29.58 30.00 29.07 29.65 36464
12/31/2012 26.30 28.33 26.24 28.11 23946
12/28/2012 26.81 26.88 26.25 26.32 13313
12/27/2012 26.76 26.94 26.09 26.82 11536
Marketplace
Trading Center