Terex Corp $37.33

down -0.04


27/8/2014 04:01 PM  |  NYSE : TEX  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEX historical data

Date Open High Low Close Volume
8/27/201437.4837.5837.1837.33801,391
8/26/201437.4137.7237.3437.37838,430
8/25/201437.7337.7337.3437.371,378,596
8/22/201437.2837.5037.1037.381,311,087
8/21/201437.7037.9337.3337.511,357,880
8/20/201437.4837.7637.3637.591,157,727
8/19/201437.6438.0637.3337.481,552,609
8/18/201437.5037.8037.0437.641,867,643
8/15/201437.0037.2336.5937.011,624,535
8/14/201436.4636.8136.2236.762,301,439
8/13/201436.2636.6936.2536.351,945,964
8/12/201436.1336.6835.7635.982,438,188
8/11/201436.5136.8136.0136.143,241,097
8/8/201434.9235.6234.9235.481,386,979
8/7/201435.3035.8434.7534.893,202,161
8/6/201434.3034.9034.1034.601,633,481
8/5/201434.1535.1434.0634.662,413,307
8/4/201434.1834.6033.5634.231,976,536
8/1/201434.3534.7533.4434.182,450,108
7/31/201435.0235.0333.6534.513,235,455
7/30/201435.3635.8034.9635.652,142,429
7/29/201436.0836.2635.0635.173,617,363
7/28/201436.7636.8035.9336.072,495,877
7/25/201437.0637.1336.2436.583,508,498
7/24/201438.9839.0336.9237.426,512,059
7/23/201440.6040.9740.1640.482,006,810
7/22/201439.9941.0439.8640.483,053,065
7/21/201438.7539.7138.6439.621,577,499
7/18/201438.6639.0238.5039.001,583,370
7/17/201439.2139.4638.3138.411,747,732
7/16/201439.4839.4838.5339.342,444,874
7/15/201439.8539.8539.0039.052,064,397
7/14/201440.3140.3239.7039.731,218,996
7/11/201440.1440.1539.4039.691,800,321
7/10/201440.6740.7739.9940.012,594,726
7/9/201441.8441.8841.4741.581,360,288
7/8/201441.2141.5140.8741.401,689,122
7/7/201442.0342.2341.1041.22900,286
7/3/201442.0442.5341.7742.311,343,693
7/2/201441.5342.1441.5341.64924,682
7/1/201441.4442.1741.2941.561,942,261
6/30/201441.0041.4340.7341.101,326,772
6/27/201440.2741.4040.2141.112,597,040
6/26/201439.6739.9839.3439.95644,915
6/25/201439.5339.9739.2739.561,139,269
6/24/201440.1140.5839.6239.671,161,028
6/23/201440.3640.6540.1340.271,262,504
6/20/201439.2340.2639.0340.193,178,264
6/19/201438.7539.2138.6738.971,795,271
6/18/201438.5438.6237.9938.481,964,274
6/17/201438.3838.8038.0738.551,822,563
6/16/201438.2138.8538.1338.371,452,452
6/13/201439.0539.2338.1938.302,262,131
6/12/201440.2240.3038.7839.061,454,680
6/11/201440.6640.6839.9140.331,186,754
6/10/201441.4041.6040.9240.96989,347
6/9/201440.6641.9840.6041.541,657,252
6/6/201440.4541.4340.4440.782,533,276
6/5/201439.4040.7939.3440.461,372,202
6/4/201439.0539.6738.9139.401,140,754
6/3/201438.8139.4238.7739.261,125,653
6/2/201438.4639.1138.1739.101,283,479
5/30/201439.3639.3638.2438.461,593,865
5/29/201439.3039.6039.0639.481,110,671
5/28/201439.2639.6039.0339.141,381,364
5/27/201439.7840.0939.2439.291,276,992
5/23/201439.0339.7338.7639.39984,275
5/22/201439.0839.2538.7939.021,285,253
5/21/201439.3239.4938.7839.031,075,950
5/20/201440.0840.2338.9639.201,277,578
5/19/201439.4040.4039.2040.301,160,572
5/16/201439.3839.7138.9339.561,203,082
5/15/201440.0140.0238.5739.431,606,021
5/14/201440.8840.8840.0940.251,126,360
5/13/201441.1641.5440.7640.90778,354
5/12/201440.0941.3840.0241.131,170,251
5/9/201439.7740.0139.3539.581,031,137
5/8/201439.7140.7339.6939.941,248,600
5/7/201439.9139.9439.1139.912,193,906
5/6/201439.9540.4339.5639.811,660,967
5/5/201440.2040.7139.6340.232,050,634
5/2/201442.9942.9940.5940.873,275,432
5/1/201442.0644.6842.0642.823,245,459
4/30/201442.8543.4642.2843.292,198,671
4/29/201441.8143.0641.7542.941,882,381
4/28/201441.7041.7740.3241.491,375,424
4/25/201442.3642.5241.5841.59935,702
4/24/201443.5543.6442.1642.621,365,592
4/23/201442.8043.3642.5443.001,145,381
4/22/201442.0243.1141.8042.891,359,823
4/21/201441.9642.0841.2841.86742,596
4/17/201441.9842.4241.6342.071,158,293
4/16/201441.5141.8840.9841.871,025,230
4/15/201440.4641.2039.7741.021,761,861
4/14/201441.1441.4939.7240.281,945,715
4/11/201440.7441.3640.4440.621,385,397
4/10/201442.9743.0940.9741.301,580,182
4/9/201441.6843.0141.5943.001,213,971
4/8/201441.1841.8640.6941.622,073,135
4/7/201442.6342.8540.6741.182,640,479
Trading Center