Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terex Corp (NY: TEX )

56.66 -0.39 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009 8.454 8.678 8.186 8.275 4,097,029 -0.16(-1.91%)
Mar 30, 2009 9.411 9.411 8.123 8.436 5,289,850 -1.35(-13.80%)
Mar 26, 2009 9.393 9.805 9.080 9.787 6,095,678 +0.61(+6.63%)
Mar 25, 2009 9.340 9.841 8.651 9.179 3,215,489 -0.18(-1.91%)
Mar 24, 2009 9.053 9.653 8.821 9.357 3,308,091 +0.05(+0.58%)
Mar 23, 2009 8.883 9.340 8.834 9.304 3,819,475 +1.15(+14.04%)
Mar 20, 2009 8.919 9.000 7.980 8.159 2,802,127 -0.69(-7.79%)
Mar 19, 2009 8.803 9.192 8.499 8.848 5,119,404 -0.16(-1.79%)
Mar 18, 2009 8.713 9.134 8.356 9.009 4,954,974 +0.23(+2.65%)
Mar 17, 2009 8.588 8.794 8.257 8.776 3,094,629 +0.20(+2.29%)
Mar 16, 2009 8.704 9.161 8.526 8.579 4,981,376 -0.01(-0.10%)
Mar 13, 2009 8.946 9.170 8.356 8.588 0 -0.22(-2.54%)
Mar 12, 2009 8.284 8.839 7.864 8.812 3,336,565 +0.47(+5.69%)
Mar 11, 2009 8.499 9.018 8.123 8.338 5,140,755 +0.04(+0.43%)
Mar 10, 2009 7.380 8.320 7.354 8.302 5,348,344 +1.23(+17.47%)
Mar 09, 2009 6.709 7.336 6.593 7.067 3,425,493 +0.24(+3.54%)
Mar 06, 2009 7.049 7.380 6.566 6.826 0 -0.13(-1.80%)
Mar 05, 2009 7.389 7.515 6.835 6.951 4,092,386 -0.76(-9.86%)
Mar 04, 2009 7.193 8.078 7.157 7.711 4,375,260 +0.80(+11.51%)
Mar 02, 2009 7.729 7.855 6.888 6.915 6,285,116 -1.06(-13.34%)
Feb 27, 2009 6.853 8.087 6.853 7.980 0 +0.92(+13.05%)
Feb 26, 2009 7.622 7.917 7.040 7.058 4,720,510 -0.49(-6.52%)
Feb 25, 2009 7.747 8.481 7.354 7.550 8,397,190 +0.04(+0.48%)
Feb 24, 2009 6.853 7.685 6.701 7.515 4,427,636 +0.74(+10.96%)
Feb 23, 2009 7.443 7.559 6.754 6.772 5,809,725 -0.55(-7.46%)
Feb 20, 2009 7.014 7.506 6.906 7.318 0 +0.37(+5.28%)
Feb 19, 2009 7.300 7.568 6.879 6.951 3,740,093 -0.29(-3.96%)
Feb 18, 2009 7.371 7.532 6.817 7.237 5,976,046 +0.04(+0.50%)
Feb 17, 2009 8.481 8.481 7.112 7.202 7,815,577 -1.45(-16.75%)
Feb 13, 2009 8.642 9.076 8.364 8.651 6,500,288 +0.20(+2.33%)
Feb 12, 2009 9.429 9.733 7.738 8.454 21,990,498 -3.73(-30.62%)
Feb 11, 2009 12.24 12.75 11.81 12.18 4,627,224 +0.09(+0.74%)
Feb 10, 2009 12.94 13.60 11.85 12.09 4,820,783 -0.99(-7.59%)
Feb 09, 2009 12.77 13.57 12.62 13.09 4,676,082 +0.30(+2.38%)
Feb 06, 2009 12.10 12.87 12.09 12.78 4,036,666 +0.73(+6.09%)
Feb 05, 2009 11.09 12.13 10.91 12.05 3,728,820 +0.79(+6.99%)
Feb 04, 2009 10.74 11.85 10.74 11.26 4,073,083 +0.52(+4.83%)
Feb 03, 2009 10.48 11.08 10.16 10.74 4,109,713 +0.21(+1.95%)
Feb 02, 2009 10.28 10.59 9.778 10.54 4,187,559 -0.05(-0.51%)
Jan 30, 2009 11.26 11.26 10.18 10.59 0 -0.65(-5.81%)
Jan 29, 2009 12.94 12.97 10.93 11.25 5,579,012 -1.91(-14.55%)
Jan 28, 2009 13.33 13.63 12.94 13.16 2,893,104 +0.52(+4.10%)
Jan 27, 2009 12.56 13.17 12.46 12.64 2,593,216 +0.17(+1.36%)
Jan 26, 2009 12.30 13.30 12.12 12.47 2,679,873 -0.36(-2.79%)
Jan 23, 2009 12.28 13.21 11.89 12.83 3,138,405 +0.25(+1.99%)
Jan 22, 2009 13.02 13.16 12.23 12.58 2,973,928 -0.67(-5.06%)
Jan 21, 2009 12.46 13.27 12.31 13.25 2,470,706 +1.01(+8.26%)
Jan 20, 2009 13.31 13.32 12.08 12.24 2,329,013 -1.15(-8.62%)
Jan 16, 2009 13.62 13.87 12.72 13.39 2,546,249 +0.04(+0.27%)
Jan 15, 2009 13.11 13.61 12.22 13.36 3,248,023 +0.18(+1.36%)
Jan 14, 2009 13.73 13.73 12.97 13.18 3,030,320 -0.84(-6.00%)
Jan 13, 2009 13.77 14.43 13.51 14.02 2,522,865 +0.21(+1.49%)
Jan 12, 2009 15.04 15.20 13.53 13.81 3,939,085 -1.23(-8.20%)
Jan 09, 2009 15.91 15.91 14.65 15.05 3,905,752 -0.82(-5.19%)
Jan 08, 2009 16.14 16.17 15.15 15.87 5,132,256 -0.69(-4.16%)
Jan 07, 2009 17.89 17.93 16.35 16.56 2,718,224 -1.74(-9.53%)
Jan 06, 2009 17.44 18.88 17.36 18.30 3,317,131 +1.14(+6.67%)
Jan 05, 2009 16.76 17.44 16.00 17.16 3,655,467 +0.39(+2.35%)
Jan 02, 2009 15.49 16.82 15.49 16.76 0 +1.27(+8.20%)
Jan 01, 2009 14.81 15.77 14.59 15.49 0 +0.00(+0.00%)
Dec 31, 2008 14.81 15.77 14.59 15.49 2,189,092 +0.70(+4.72%)
Dec 30, 2008 14.29 14.80 13.89 14.80 2,017,582 +0.61(+4.29%)
Dec 29, 2008 14.73 14.73 14.05 14.19 1,236,162 -0.29(-1.98%)
Dec 26, 2008 14.15 14.48 13.98 14.47 0 +0.36(+2.54%)
Dec 24, 2008 14.05 14.17 13.61 14.12 642,812 +0.13(+0.96%)
Dec 23, 2008 14.22 14.89 13.79 13.98 1,472,301 -0.06(-0.45%)
Dec 22, 2008 15.01 15.40 13.55 14.05 2,584,376 -0.98(-6.55%)
Dec 19, 2008 14.93 15.62 14.53 15.03 2,476,628 +0.29(+1.94%)
Dec 18, 2008 16.09 16.09 14.40 14.74 2,472,679 -1.18(-7.42%)
Dec 17, 2008 15.17 16.29 15.00 15.92 3,359,972 +0.38(+2.48%)
Dec 16, 2008 14.36 15.60 13.88 15.54 3,288,699 +1.34(+9.45%)
Dec 15, 2008 15.56 15.85 13.98 14.20 2,759,009 -1.09(-7.14%)
Dec 12, 2008 13.65 15.41 13.46 15.29 0 +0.35(+2.34%)
Dec 11, 2008 15.61 16.81 14.70 14.94 4,893,019 -0.81(-5.11%)
Dec 10, 2008 15.49 15.88 15.03 15.74 4,003,770 +0.58(+3.83%)
Dec 09, 2008 14.20 15.72 13.66 15.16 4,718,999 +0.84(+5.87%)
Dec 08, 2008 13.13 14.81 13.13 14.32 5,530,990 +2.18(+17.98%)
Dec 05, 2008 10.62 12.16 10.62 12.14 0 +1.04(+9.35%)
Dec 04, 2008 11.68 11.99 10.76 11.10 2,686,287 -0.89(-7.46%)
Dec 03, 2008 11.46 12.47 11.31 12.00 3,263,923 -0.21(-1.76%)
Dec 02, 2008 10.85 12.40 10.78 12.21 4,554,229 +1.74(+16.57%)
Dec 01, 2008 12.31 12.34 10.41 10.48 2,575,077 -2.28(-17.88%)
Nov 28, 2008 12.53 12.97 12.36 12.76 1,422,892 +0.07(+0.56%)
Nov 26, 2008 10.27 12.92 10.13 12.69 3,793,396 +2.04(+19.16%)
Nov 25, 2008 10.65 11.01 9.921 10.65 3,311,577 +0.22(+2.15%)
Nov 24, 2008 9.653 10.62 9.349 10.42 3,270,961 +1.42(+15.81%)
Nov 21, 2008 8.937 9.018 8.025 9.000 3,839,209 +0.65(+7.82%)
Nov 20, 2008 8.946 9.205 8.293 8.347 3,701,928 -0.79(-8.62%)
Nov 19, 2008 10.57 10.57 9.098 9.134 3,287,337 -1.43(-13.55%)
Nov 18, 2008 10.40 11.06 10.17 10.57 3,385,675 +0.04(+0.34%)
Nov 17, 2008 10.72 10.96 10.05 10.53 3,211,571 -0.31(-2.89%)
Nov 14, 2008 11.48 11.83 10.81 10.84 0 -0.93(-7.90%)
Nov 13, 2008 10.39 11.78 9.885 11.77 3,505,615 +1.48(+14.43%)
Nov 12, 2008 11.60 11.77 10.22 10.29 3,828,843 -1.66(-13.92%)
Nov 11, 2008 12.52 12.69 11.48 11.95 2,712,687 -0.91(-7.09%)
Nov 10, 2008 14.06 14.22 12.69 12.86 2,368,258 -0.59(-4.39%)
Nov 07, 2008 13.17 13.87 12.94 13.45 0 +0.51(+3.94%)
Nov 06, 2008 14.73 14.79 12.90 12.94 3,631,175 -1.37(-9.56%)
Nov 05, 2008 15.21 15.76 14.00 14.31 21,144,302 -1.40(-8.94%)
Nov 04, 2008 14.55 15.98 14.33 15.72 5,143,622 +1.68(+11.98%)
Nov 03, 2008 15.20 15.59 14.00 14.04 3,900,062 -0.89(-5.99%)
Oct 31, 2008 14.45 15.65 14.00 14.93 7,250,537 -0.23(-1.53%)
Oct 30, 2008 13.77 15.43 13.42 15.16 7,227,584 +2.50(+19.70%)
Oct 29, 2008 11.96 13.47 11.76 12.67 4,077,448 +0.64(+5.28%)
Oct 28, 2008 11.27 12.06 10.43 12.03 4,587,672 +1.15(+10.52%)
Oct 27, 2008 11.25 11.82 10.38 10.89 5,568,321 -0.47(-4.10%)
Oct 24, 2008 10.60 12.02 10.56 11.35 6,890,342 -1.53(-11.88%)
Oct 23, 2008 14.31 14.53 11.61 12.88 10,053,872 -2.08(-13.88%)
Oct 22, 2008 15.39 15.61 13.71 14.96 6,857,231 -0.63(-4.02%)
Oct 21, 2008 19.08 19.08 15.47 15.58 5,617,309 -3.40(-17.91%)
Oct 20, 2008 18.20 19.05 17.44 18.98 2,263,112 +0.78(+4.28%)
Oct 17, 2008 18.20 19.26 17.35 18.20 0 +0.01(+0.05%)
Oct 16, 2008 17.49 18.54 16.43 18.20 3,627,364 +0.93(+5.39%)
Oct 15, 2008 20.46 20.46 17.25 17.27 3,874,126 -3.47(-16.74%)
Oct 14, 2008 22.79 23.38 20.13 20.74 4,632,664 -0.23(-1.11%)
Oct 13, 2008 19.31 20.97 17.90 20.97 3,738,486 +3.92(+22.98%)
Oct 10, 2008 16.11 17.85 15.05 17.05 0 -0.10(-0.57%)
Oct 09, 2008 18.52 19.68 16.89 17.15 3,547,591 -1.29(-6.99%)
Oct 08, 2008 17.98 19.65 17.18 18.44 4,647,526 -0.57(-3.01%)
Oct 07, 2008 20.80 21.78 18.81 19.01 4,403,806 -1.67(-8.09%)
Oct 06, 2008 19.73 20.83 17.70 20.68 5,833,099 -0.49(-2.32%)
Oct 03, 2008 22.83 24.08 20.89 21.18 0 -2.18(-9.35%)
Oct 02, 2008 26.30 26.45 23.21 23.36 3,545,350 -2.97(-11.28%)
Oct 01, 2008 27.18 27.23 25.34 26.33 3,394,678 -0.98(-3.57%)
Sep 30, 2008 26.40 27.59 25.78 27.30 4,141,032 +1.11(+4.23%)
Sep 29, 2008 30.03 30.53 25.25 26.19 4,946,899 -4.38(-14.34%)
Sep 26, 2008 29.12 30.59 28.99 30.58 0 +0.86(+2.89%)
Sep 25, 2008 29.78 30.35 29.01 29.72 2,676,337 -0.03(-0.09%)
Sep 24, 2008 30.64 30.97 29.24 29.75 3,536,045 -0.39(-1.31%)
Sep 23, 2008 30.82 31.13 29.50 30.14 2,929,782 +0.11(+0.36%)
Sep 22, 2008 30.12 30.94 28.95 30.03 2,749,975 +0.35(+1.18%)
Sep 19, 2008 32.03 32.72 29.11 29.68 0 -0.56(-1.86%)
Sep 18, 2008 30.56 30.68 27.60 30.25 4,846,403 +0.29(+0.96%)
Sep 17, 2008 30.72 31.38 29.93 29.96 4,180,070 -1.14(-3.65%)
Sep 16, 2008 30.32 31.53 29.08 31.10 4,348,438 +0.15(+0.49%)
Sep 15, 2008 31.93 33.19 30.70 30.94 3,621,023 -1.94(-5.90%)
Sep 12, 2008 32.78 33.25 31.67 32.89 0 +0.04(+0.11%)
Sep 11, 2008 31.57 33.00 31.03 32.85 3,036,806 +0.82(+2.57%)
Sep 10, 2008 31.76 32.66 31.55 32.03 2,651,020 +0.33(+1.04%)
Sep 09, 2008 33.45 33.57 31.60 31.70 5,060,444 -1.85(-5.52%)
Sep 08, 2008 36.13 36.85 33.40 33.55 7,053,949 -0.72(-2.11%)
Sep 05, 2008 33.80 34.46 32.42 34.27 0 +0.26(+0.76%)
Sep 04, 2008 37.12 37.48 33.21 34.01 11,837,518 -8.32(-19.65%)
Sep 03, 2008 44.44 44.44 41.62 42.33 1,888,645 -1.99(-4.48%)
Sep 02, 2008 45.21 44.32 44.06 44.32 1,890,810 -0.67(-1.49%)
Aug 29, 2008 45.04 45.37 44.28 44.99 0 -0.10(-0.22%)
Aug 28, 2008 43.81 45.54 43.66 45.09 1,591,454 +1.81(+4.18%)
Aug 27, 2008 42.37 43.81 42.37 43.28 1,270,598 +0.72(+1.68%)
Aug 26, 2008 42.65 43.13 41.87 42.56 1,261,686 -0.09(-0.21%)
Aug 25, 2008 43.57 43.85 42.42 42.65 1,156,426 -0.93(-2.13%)
Aug 22, 2008 43.61 44.43 42.97 43.58 0 +0.48(+1.12%)
Aug 21, 2008 42.86 43.68 42.39 43.10 1,521,070 -0.25(-0.58%)
Aug 20, 2008 43.82 44.30 42.72 43.35 1,828,839 +0.24(+0.56%)
Aug 19, 2008 44.73 45.01 42.49 43.11 2,440,665 -1.63(-3.64%)
Aug 18, 2008 45.99 46.43 44.45 44.74 2,296,799 -1.09(-2.38%)
Aug 15, 2008 44.86 46.17 44.86 45.83 0 +0.68(+1.51%)
Aug 14, 2008 43.86 45.70 43.85 45.15 2,349,849 +0.74(+1.67%)
Aug 13, 2008 42.41 44.82 42.39 44.41 2,934,780 +0.55(+1.26%)
Aug 12, 2008 43.74 44.54 43.09 43.85 2,879,809 +0.38(+0.86%)
Aug 11, 2008 42.47 43.69 41.56 43.48 2,573,451 +1.23(+2.92%)
Aug 08, 2008 39.97 42.85 39.72 42.24 2,681,831 +2.25(+5.61%)
Aug 07, 2008 41.77 41.77 39.87 40.00 2,586,213 -1.70(-4.08%)
Aug 06, 2008 40.19 42.16 39.70 41.70 3,481,206 +1.58(+3.95%)
Aug 05, 2008 39.16 40.11 38.95 40.11 4,066,168 +1.18(+3.03%)
Aug 04, 2008 40.51 40.74 38.83 38.93 3,565,692 -1.52(-3.76%)
Aug 01, 2008 42.31 42.32 40.11 40.45 3,483,741 -1.89(-4.46%)
Jul 31, 2008 43.81 43.83 42.17 42.34 3,005,461 -1.82(-4.13%)
Jul 30, 2008 43.81 44.72 43.09 44.17 2,493,429 +0.33(+0.76%)
Jul 29, 2008 43.84 44.18 42.19 43.84 2,526,385 +1.23(+2.90%)
Jul 28, 2008 43.87 44.73 42.60 42.60 2,566,388 -1.39(-3.15%)
Jul 25, 2008 43.00 44.26 42.48 43.99 3,541,460 +2.19(+5.24%)
Jul 24, 2008 47.64 47.64 41.61 41.80 5,776,606 -3.04(-6.78%)
Jul 23, 2008 44.95 45.18 44.11 44.84 3,445,998 +0.59(+1.33%)
Jul 22, 2008 43.74 44.25 42.84 44.25 3,254,843 +0.90(+2.08%)
Jul 21, 2008 42.76 43.52 42.00 43.34 2,932,139 +1.01(+2.39%)
Jul 18, 2008 44.76 45.17 41.86 42.33 3,016,739 -1.92(-4.35%)
Jul 17, 2008 44.16 45.79 42.85 44.26 5,679,601 +0.89(+2.06%)
Jul 16, 2008 39.81 43.40 39.09 43.36 5,630,060 +5.20(+13.62%)
Jul 15, 2008 38.73 39.26 37.17 38.16 3,934,303 -0.81(-2.07%)
Jul 14, 2008 39.60 40.10 38.83 38.97 3,398,115 -0.03(-0.07%)
Jul 11, 2008 38.48 40.14 37.27 39.00 4,969,700 +0.12(+0.30%)
Jul 10, 2008 39.25 39.36 37.62 38.88 5,524,762 +0.38(+0.98%)
Jul 09, 2008 41.69 42.46 38.17 38.50 5,184,851 -3.51(-8.35%)
Jul 08, 2008 42.84 42.84 40.73 42.01 4,151,453 -0.57(-1.34%)
Jul 07, 2008 41.32 43.58 41.16 42.58 5,320,228 +1.50(+3.66%)
Jul 04, 2008 43.00 43.00 39.94 41.08 3,979,661 +0.00(+0.00%)
Jul 03, 2008 43.00 43.00 39.94 41.08 3,979,661 -1.16(-2.75%)
Jul 02, 2008 46.57 46.63 42.09 42.24 3,880,568 -4.12(-8.89%)
Jul 01, 2008 45.51 46.57 43.06 46.37 7,393,341 +0.41(+0.90%)
Jun 30, 2008 45.14 47.05 45.14 45.96 4,403,870 +0.04(+0.08%)
Jun 27, 2008 47.86 47.86 45.18 45.92 6,055,616 -2.07(-4.31%)
Jun 26, 2008 51.19 51.19 47.01 47.99 7,183,266 -4.95(-9.35%)
Jun 25, 2008 54.26 54.26 52.35 52.93 2,579,292 -0.93(-1.73%)
Jun 24, 2008 54.63 55.01 53.59 53.86 2,110,586 -1.08(-1.97%)
Jun 23, 2008 54.94 55.77 54.61 54.95 1,646,481 -0.05(-0.10%)
Jun 20, 2008 55.79 56.02 54.57 55.00 2,262,563 -1.32(-2.35%)
Jun 19, 2008 55.95 56.56 55.29 56.32 1,449,058 +0.42(+0.75%)
Jun 18, 2008 56.36 56.52 54.88 55.90 1,725,342 -0.87(-1.53%)
Jun 17, 2008 58.04 58.40 56.67 56.77 1,110,285 -0.83(-1.44%)
Jun 16, 2008 57.25 58.31 56.81 57.60 1,005,261 +0.08(+0.14%)
Jun 13, 2008 57.69 58.41 56.86 57.52 1,574,964 +0.68(+1.20%)
Jun 12, 2008 56.84 57.93 56.30 56.84 2,023,755 +0.38(+0.68%)
Jun 11, 2008 59.13 59.13 56.28 56.46 2,277,400 -2.62(-4.44%)
Jun 10, 2008 58.45 59.66 57.49 59.08 1,985,688 -0.43(-0.72%)
Jun 09, 2008 60.89 60.98 58.59 59.51 2,890,992 -0.76(-1.26%)
Jun 06, 2008 63.04 63.17 60.16 60.27 2,740,703 -3.18(-5.02%)
Jun 05, 2008 63.02 63.95 62.67 63.45 2,089,961 +0.15(+0.24%)
Jun 04, 2008 63.22 64.38 62.81 63.30 1,663,490 -0.50(-0.79%)
Jun 03, 2008 63.02 64.63 62.98 63.80 1,787,300 +0.24(+0.38%)
Jun 02, 2008 63.52 63.95 62.78 63.56 1,465,427 -0.27(-0.42%)
May 30, 2008 63.99 64.21 62.80 63.83 1,822,294 +0.21(+0.34%)
May 29, 2008 64.73 64.76 63.27 63.61 1,568,046 -1.20(-1.85%)
May 28, 2008 62.77 64.85 62.77 64.81 1,222,902 +2.18(+3.49%)
May 27, 2008 63.26 63.26 61.57 62.63 1,532,795 -0.60(-0.95%)
May 26, 2008 63.43 63.86 62.17 63.23 0 +0.00(+0.00%)
May 23, 2008 63.43 63.86 62.17 63.23 1,000,266 -0.66(-1.04%)
May 22, 2008 64.92 64.97 63.48 63.89 1,741,452 -1.21(-1.86%)
May 21, 2008 66.57 67.68 64.76 65.10 2,331,098 -1.48(-2.22%)
May 20, 2008 66.21 66.92 65.31 66.58 1,604,166 -0.01(-0.01%)
May 19, 2008 66.68 68.21 65.91 66.58 2,700,363 +0.41(+0.62%)
May 16, 2008 65.31 66.46 64.92 66.17 1,848,088 +1.03(+1.58%)
May 15, 2008 64.46 65.22 63.43 65.14 1,187,267 +1.20(+1.87%)
May 14, 2008 64.40 65.26 63.19 63.95 1,992,980 -0.99(-1.53%)
May 13, 2008 65.21 65.64 63.70 64.94 1,417,150 +0.04(+0.06%)
May 12, 2008 64.08 65.04 63.07 64.90 1,269,417 +1.18(+1.85%)
May 09, 2008 64.54 64.54 63.18 63.72 1,044,887 -0.85(-1.32%)
May 08, 2008 64.41 65.67 64.05 64.57 2,151,813 +0.24(+0.38%)
May 07, 2008 66.64 67.68 63.94 64.33 2,645,087 -2.59(-3.86%)
May 06, 2008 64.97 67.61 64.10 66.92 3,059,143 +2.33(+3.60%)
May 05, 2008 64.83 65.30 63.91 64.59 1,599,681 -0.07(-0.11%)
May 02, 2008 63.91 65.08 63.65 64.66 1,770,378 +1.54(+2.44%)
May 01, 2008 62.57 63.32 60.85 63.12 2,353,343 +0.79(+1.26%)
Apr 30, 2008 63.57 64.46 62.04 62.34 2,929,684 -0.47(-0.74%)
Apr 29, 2008 64.54 64.77 61.41 62.80 2,251,154 -2.09(-3.23%)
Apr 28, 2008 63.55 65.75 62.71 64.89 2,507,007 +2.08(+3.32%)
Apr 25, 2008 62.24 63.27 60.93 62.81 1,815,998 +0.61(+0.98%)
Apr 24, 2008 64.79 65.31 60.03 62.20 4,205,301 -1.23(-1.93%)
Apr 23, 2008 63.14 63.95 62.16 63.43 1,894,615 +0.60(+0.95%)
Apr 22, 2008 64.21 64.25 61.73 62.83 2,337,586 -1.42(-2.21%)
Apr 21, 2008 64.17 64.47 61.92 64.25 2,112,815 +0.06(+0.10%)
Apr 18, 2008 61.85 64.53 61.85 64.19 4,148,812 +3.85(+6.38%)
Apr 17, 2008 60.83 61.18 59.66 60.34 1,495,695 -0.98(-1.59%)
Apr 16, 2008 59.98 61.42 59.66 61.32 2,409,047 +1.99(+3.36%)
Apr 15, 2008 59.60 59.84 58.38 59.32 1,936,307 +0.59(+1.01%)
Apr 14, 2008 57.53 59.63 57.53 58.73 1,361,840 +0.55(+0.94%)
Apr 11, 2008 58.87 59.40 57.70 58.18 1,542,649 -1.52(-2.55%)
Apr 10, 2008 58.78 59.94 58.27 59.71 1,974,021 +0.69(+1.17%)
Apr 09, 2008 60.73 60.73 58.23 59.02 1,651,657 -0.81(-1.35%)
Apr 08, 2008 60.23 60.23 58.92 59.82 1,325,903 -0.72(-1.18%)
Apr 07, 2008 60.83 61.75 59.93 60.54 2,121,681 +0.24(+0.40%)
Apr 04, 2008 61.42 62.17 59.94 60.30 2,452,130 -0.91(-1.49%)
Apr 03, 2008 59.92 62.25 58.97 61.21 2,768,353 +1.05(+1.74%)
Apr 02, 2008 59.71 61.00 59.19 60.16 2,110,185 +0.98(+1.65%)
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.