Terex Corp $37.51

down -2.97


24/7/2014 01:30 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
7/23/201440.6040.9740.1640.482,005,836
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
4/4/201444.6244.7242.8343.151,961,589
4/3/201444.2644.6843.5544.001,473,141
4/2/201444.1344.5943.6044.191,569,794
4/1/201444.0844.2543.4944.002,489,846
3/31/201443.7244.4443.5744.301,357,161
3/28/201441.9043.4241.9043.282,119,782
3/27/201442.1242.3941.5541.721,863,675
3/26/201444.0644.6242.2342.232,574,098
3/25/201443.4244.3943.3743.742,149,100
3/24/201443.6943.8942.5042.973,142,724
3/21/201442.2043.9442.2043.713,030,288
3/20/201441.6842.2741.3941.85976,706
3/19/201442.3742.4441.5141.821,767,929
3/18/201441.8042.4741.6242.441,749,921
3/17/201441.4642.2741.4641.721,884,908
3/14/201441.2341.9440.9141.001,867,157
3/13/201442.9143.1240.8841.382,360,693
3/12/201442.8643.1042.0142.623,223,033
3/11/201444.1244.8943.2443.382,220,267
3/10/201443.9944.1942.7743.791,293,808
3/7/201444.9545.2244.0344.251,480,582
3/6/201444.2344.8944.0744.631,535,417
3/5/201444.7645.4643.7143.872,375,654
3/4/201444.6045.1044.3544.742,020,327
3/3/201443.6744.4043.2544.051,770,743
Trading Center