Terex Corp (NY: TEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	55.12	56.57	55.12	55.91	1,244,386	+0.70(+1.26%)
Mar 28, 2008	55.87	56.66	55.02	55.21	1,411,823	-0.04(-0.06%)
Mar 27, 2008	57.41	57.41	55.00	55.25	1,859,169	-2.08(-3.64%)
Mar 26, 2008	58.81	58.81	56.40	57.33	1,463,382	-0.82(-1.42%)
Mar 25, 2008	55.19	58.71	55.08	58.16	2,141,006	+2.16(+3.85%)
Mar 24, 2008	52.86	56.54	52.68	56.00	1,917,127	+3.32(+6.30%)
Mar 21, 2008	53.85	53.85	50.25	52.68	3,988,706	-0.00(-0.00%)
Mar 20, 2008	53.85	53.85	50.25	52.68	3,988,706	-0.90(-1.68%)
Mar 19, 2008	57.80	58.81	53.42	53.59	3,353,756	-4.40(-7.59%)
Mar 18, 2008	59.03	59.03	54.20	57.99	4,142,711	+1.14(+2.00%)
Mar 17, 2008	57.08	58.58	55.14	56.85	3,192,980	-2.71(-4.55%)
Mar 14, 2008	62.31	62.31	58.16	59.56	1,935,250	-1.44(-2.36%)
Mar 13, 2008	58.60	61.90	57.62	61.00	2,500,128	+1.22(+2.04%)
Mar 12, 2008	58.15	61.01	58.15	59.79	3,023,488	+1.66(+2.86%)
Mar 11, 2008	56.11	58.12	55.52	58.12	1,896,613	+3.94(+7.26%)
Mar 10, 2008	57.42	57.66	54.00	54.19	2,847,962	-3.47(-6.02%)
Mar 07, 2008	57.62	59.42	56.44	57.66	2,744,472	-1.11(-1.89%)
Mar 06, 2008	59.36	60.04	58.24	58.77	2,118,255	-1.10(-1.84%)
Mar 05, 2008	59.36	60.73	59.01	59.87	2,164,800	+0.82(+1.39%)
Mar 04, 2008	59.23	59.45	57.49	59.04	2,565,307	-1.65(-2.71%)
Mar 03, 2008	60.13	61.65	59.71	60.69	2,476,262	+0.35(+0.58%)
Feb 29, 2008	61.77	61.77	59.75	60.34	2,224,409	-2.26(-3.62%)
Feb 28, 2008	62.52	63.05	61.73	62.60	1,756,288	-0.26(-0.41%)
Feb 27, 2008	62.93	64.55	61.73	62.86	2,405,497	-0.55(-0.86%)
Feb 26, 2008	61.01	64.32	60.64	63.41	3,596,054	+1.59(+2.58%)
Feb 25, 2008	60.77	62.10	59.22	61.82	3,089,825	+1.31(+2.16%)
Feb 22, 2008	59.84	60.77	58.69	60.51	3,820,935	+0.81(+1.36%)
Feb 21, 2008	59.71	61.27	58.43	59.70	6,314,488	+4.04(+7.27%)
Feb 20, 2008	54.18	56.35	53.68	55.65	2,604,887	+0.93(+1.70%)
Feb 19, 2008	54.23	55.38	53.81	54.72	2,352,707	+1.23(+2.29%)
Feb 18, 2008	53.73	54.11	52.39	53.50	0	+0.00(+0.00%)
Feb 15, 2008	53.73	54.11	52.39	53.50	2,204,348	-0.33(-0.61%)
Feb 14, 2008	52.41	54.38	52.41	53.83	3,075,651	+1.55(+2.96%)
Feb 13, 2008	51.73	52.72	51.43	52.28	1,903,560	+0.95(+1.85%)
Feb 12, 2008	50.54	53.06	50.54	51.33	2,626,780	+1.15(+2.28%)
Feb 11, 2008	49.90	50.33	48.60	50.19	1,314,364	+1.11(+2.26%)
Feb 08, 2008	48.75	50.42	48.49	49.08	1,927,128	-0.03(-0.05%)
Feb 07, 2008	48.97	49.88	48.00	49.10	2,986,117	-0.04(-0.09%)
Feb 06, 2008	50.45	51.26	48.84	49.15	2,522,662	-1.06(-2.10%)
Feb 05, 2008	52.41	52.41	49.94	50.20	2,134,888	-3.04(-5.71%)
Feb 04, 2008	54.71	55.46	52.48	53.25	2,477,135	-0.93(-1.72%)
Feb 01, 2008	52.68	54.87	52.40	54.18	3,157,991	+1.75(+3.34%)
Jan 31, 2008	49.42	52.85	47.86	52.42	2,912,538	+2.65(+5.32%)
Jan 30, 2008	51.65	51.65	49.23	49.78	3,186,666	-1.34(-2.63%)
Jan 29, 2008	50.48	51.86	49.65	51.12	2,518,846	+1.55(+3.12%)
Jan 28, 2008	50.09	50.09	47.58	49.57	1,804,028	+0.58(+1.19%)
Jan 25, 2008	50.05	50.72	48.40	48.99	2,566,591	+1.19(+2.49%)
Jan 24, 2008	46.97	49.02	46.81	47.80	2,753,670	+1.10(+2.36%)
Jan 23, 2008	45.18	46.97	42.52	46.70	4,003,596	+0.07(+0.15%)
Jan 22, 2008	41.61	47.23	41.60	46.63	4,120,689	+1.07(+2.36%)
Jan 21, 2008	45.64	46.93	44.11	45.55	0	+0.00(+0.00%)
Jan 18, 2008	45.64	46.93	44.11	45.55	3,220,827	+1.55(+3.52%)
Jan 17, 2008	48.76	49.35	43.74	44.01	4,214,530	-4.54(-9.36%)
Jan 16, 2008	48.93	49.52	45.71	48.55	4,055,658	-0.87(-1.76%)
Jan 15, 2008	50.22	50.77	48.98	49.42	2,795,404	-1.34(-2.64%)
Jan 14, 2008	51.21	51.44	48.76	50.76	4,932,005	+3.41(+7.20%)
Jan 11, 2008	48.21	49.92	46.93	47.35	3,586,450	-0.82(-1.71%)
Jan 10, 2008	46.12	48.80	45.10	48.17	3,461,007	+1.80(+3.88%)
Jan 09, 2008	46.68	46.70	43.79	46.38	3,136,781	-0.36(-0.77%)
Jan 08, 2008	49.22	50.08	46.60	46.73	2,629,151	-2.28(-4.65%)
Jan 07, 2008	52.56	52.85	47.86	49.02	3,224,525	-3.27(-6.25%)
Jan 04, 2008	54.96	54.96	51.92	52.28	1,800,034	-3.09(-5.57%)
Jan 03, 2008	56.14	57.03	54.82	55.37	1,926,163	-0.69(-1.23%)
Jan 02, 2008	59.26	59.26	55.48	56.06	1,604,533	-2.60(-4.44%)

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.