Terex Corp $42.07

up +0.20


17/4/2014 06:40 PM  |  NYSE : TEX  
Industries : Industrial / Farm & Construction Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEX historical data

Date Open High Low Close Volume
4/17/201441.9842.4241.6342.071,158,290
4/16/201441.5141.8840.9841.871,025,230
4/15/201440.4641.2039.7741.021,761,860
4/14/201441.1441.4939.7240.281,945,720
4/11/201440.7441.3640.4440.621,385,400
4/10/201442.9743.0940.9741.301,580,180
4/9/201441.6843.0141.5943.001,213,970
4/8/201441.1841.8640.6941.622,073,140
4/7/201442.6342.8540.6741.182,640,480
4/4/201444.6244.7242.8343.151,961,590
4/3/201444.2644.6843.5544.001,473,140
4/2/201444.1344.5943.6044.191,569,790
4/1/201444.0844.2543.4944.002,489,850
3/31/201443.7244.4443.5744.301,357,160
3/28/201441.9043.4241.9043.282,119,780
3/27/201442.1242.3941.5541.721,863,680
3/26/201444.0644.6242.2342.232,574,100
3/25/201443.4244.3943.3743.742,149,100
3/24/201443.6943.8942.5042.973,142,720
3/21/201442.2043.9442.2043.713,030,290
3/20/201441.6842.2741.3941.85976,706
3/19/201442.3742.4441.5141.821,767,930
3/18/201441.8042.4741.6242.441,749,920
3/17/201441.4642.2741.4641.721,884,910
3/14/201441.2341.9440.9141.001,867,160
3/13/201442.9143.1240.8841.382,360,690
3/12/201442.8643.1042.0142.623,223,030
3/11/201444.1244.8943.2443.382,220,270
3/10/201443.9944.1942.7743.791,293,810
3/7/201444.9545.2244.0344.251,480,580
3/6/201444.2344.8944.0744.631,535,420
3/5/201444.7645.4643.7143.872,375,650
3/4/201444.6045.1044.3544.742,020,330
3/3/201443.6744.4043.2544.051,770,740
2/28/201444.1244.6443.8144.531,672,250
2/27/201443.4444.3643.2344.141,421,990
2/26/201443.2144.0943.0143.601,565,820
2/25/201442.9043.2542.3243.041,730,590
2/24/201442.3343.6042.3343.042,414,300
2/21/201443.1743.2842.0642.122,139,800
2/20/201441.8143.6141.6743.252,346,290
2/19/201441.3742.9940.7742.156,569,030
2/18/201444.1444.3243.4143.943,307,850
2/14/201443.6444.3643.5343.861,788,850
2/13/201443.5043.9943.0243.801,578,740
2/12/201442.6044.2542.5243.882,641,520
2/11/201441.2642.6840.8542.422,383,950
2/10/201440.8041.4640.3641.291,961,270
2/7/201440.8241.2240.4140.961,402,070
2/6/201439.6440.9139.5040.411,506,850
2/5/201441.1541.1738.9739.572,993,230
2/4/201439.6041.7339.3241.493,337,550
2/3/201441.1141.6839.2739.533,368,780
1/31/201441.0041.2640.1441.003,500,760
1/30/201439.1139.9438.7539.811,406,590
1/29/201438.5639.5538.2238.731,762,850
1/28/201439.8240.3938.9039.212,538,550
1/27/201438.9639.4237.0237.982,383,600
1/24/201440.1040.1037.8337.922,665,080
1/23/201441.3141.5240.1040.342,546,530
1/22/201442.2242.3141.2441.421,813,600
1/21/201442.5442.6641.7842.361,253,000
1/17/201442.1942.3441.7642.141,377,740
1/16/201442.1742.4241.7542.061,501,650
1/15/201441.6842.8241.5942.221,959,280
1/14/201440.6541.5040.5641.421,137,650
1/13/201441.3241.4740.4340.492,039,200
1/10/201441.2541.7541.0641.361,720,180
1/9/201441.2041.5940.7141.151,243,140
1/8/201440.1941.1440.1940.941,476,680
1/7/201439.8240.3239.7339.911,198,920
1/6/201441.3941.3939.6739.772,088,680
1/3/201441.3141.6940.9941.28847,667
1/2/201441.7942.0540.9641.111,147,920
12/31/201341.6642.3641.6241.99826,219
12/30/201341.7741.8841.2241.60954,144
12/27/201341.5041.9941.5041.63629,501
12/26/201341.3341.8241.2141.28874,167
12/24/201341.0041.3140.9241.09498,845
12/23/201340.0041.1739.8341.061,193,010
12/20/201340.0740.2639.6639.702,055,530
12/19/201340.0040.2439.6339.961,309,930
12/18/201339.5040.1438.9540.142,139,100
12/17/201339.0039.5538.7939.521,471,090
12/16/201339.0439.2338.5639.061,916,780
12/13/201337.9938.4937.7838.421,514,450
12/12/201337.5637.9937.3437.871,626,610
12/11/201338.2638.4037.3037.551,204,660
12/10/201338.6939.3738.4338.441,701,010
12/9/201338.0738.9638.0638.721,917,470
12/6/201337.9738.3737.4737.792,322,260
12/5/201336.3036.6336.1136.471,079,810
12/4/201336.0736.9635.9436.381,203,780
12/3/201336.6036.7935.8936.241,499,070
12/2/201336.2237.2635.8936.832,333,150
11/29/201336.1036.9136.0436.32721,405
11/27/201335.8436.2835.6736.20936,493
11/26/201336.0036.1035.5535.881,029,550
11/25/201335.7136.1035.3736.001,515,970
11/22/201335.3335.8035.0335.701,516,020
Trading Center