Terex Corp (NY: TEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	26.04	26.14	25.40	25.67	2,194,634	-0.42(-1.62%)
Apr 29, 2013	25.94	26.20	25.65	26.09	1,730,807	+0.13(+0.52%)
Apr 26, 2013	26.22	26.17	25.77	25.96	1,784,585	-0.22(-0.82%)
Apr 25, 2013	26.70	27.70	26.07	26.17	3,862,962	-0.33(-1.25%)
Apr 24, 2013	25.80	26.70	25.79	26.50	2,391,278	+0.72(+2.78%)
Apr 23, 2013	25.79	26.30	25.52	25.78	2,484,085	+0.24(+0.95%)
Apr 22, 2013	24.73	25.94	24.38	25.54	2,930,296	+0.76(+3.08%)
Apr 19, 2013	24.59	25.08	24.14	24.78	2,460,182	+0.35(+1.43%)
Apr 18, 2013	24.97	25.29	24.17	24.43	3,008,395	-0.44(-1.77%)
Apr 17, 2013	25.17	25.40	24.52	24.87	3,032,222	-0.80(-3.11%)
Apr 16, 2013	25.93	26.15	25.45	25.67	3,065,325	+0.39(+1.53%)
Apr 15, 2013	27.08	27.17	25.23	25.28	4,548,873	-2.06(-7.52%)
Apr 12, 2013	27.92	28.25	27.15	27.34	1,991,784	-0.72(-2.56%)
Apr 11, 2013	28.32	28.35	27.64	28.06	3,086,763	-0.28(-0.98%)
Apr 10, 2013	28.77	28.98	28.07	28.33	2,404,226	-0.31(-1.07%)
Apr 09, 2013	27.93	29.08	27.78	28.64	2,642,338	+0.75(+2.70%)
Apr 08, 2013	28.02	28.49	27.35	27.89	1,813,111	-0.04(-0.13%)
Apr 05, 2013	26.84	27.97	26.53	27.92	4,816,313	-0.66(-2.29%)
Apr 04, 2013	28.03	28.65	27.75	28.58	4,036,761	+0.50(+1.79%)
Apr 03, 2013	28.76	29.05	27.20	28.07	5,430,814	-0.82(-2.83%)
Apr 02, 2013	29.74	30.06	28.60	28.89	2,338,155	-0.62(-2.10%)
Apr 01, 2013	30.77	30.92	29.30	29.51	3,393,200	-1.38(-4.47%)
Mar 28, 2013	31.37	31.58	30.67	30.89	2,241,526	-0.48(-1.54%)
Mar 27, 2013	30.96	31.51	30.07	31.38	2,192,972	-0.02(-0.06%)
Mar 26, 2013	30.77	31.56	30.77	31.39	2,214,916	+0.85(+2.79%)
Mar 25, 2013	31.75	31.90	30.29	30.54	3,038,584	-1.06(-3.35%)
Mar 22, 2013	32.46	32.49	31.35	31.60	2,564,385	-0.48(-1.48%)
Mar 21, 2013	32.56	32.85	32.06	32.08	3,163,083	-0.83(-2.51%)
Mar 20, 2013	32.00	33.01	31.08	32.90	4,396,259	+1.30(+4.12%)
Mar 19, 2013	31.86	32.18	31.04	31.60	3,199,562	-0.22(-0.68%)
Mar 18, 2013	30.11	32.27	29.66	31.82	3,159,855	+1.03(+3.35%)
Mar 15, 2013	30.77	31.28	30.59	30.78	1,591,059	-0.13(-0.44%)
Mar 14, 2013	30.97	31.23	30.68	30.92	1,319,806	+0.19(+0.61%)
Mar 13, 2013	30.33	30.94	30.12	30.73	1,048,439	+0.42(+1.39%)
Mar 12, 2013	30.69	30.84	30.13	30.31	1,659,508	-0.55(-1.77%)
Mar 11, 2013	30.77	31.12	30.52	30.86	1,124,939	-0.13(-0.41%)
Mar 08, 2013	30.53	31.00	30.45	30.98	2,280,725	+0.92(+3.04%)
Mar 07, 2013	29.87	30.47	29.63	30.07	1,406,150	+0.23(+0.78%)
Mar 06, 2013	30.39	30.56	29.53	29.83	2,086,528	-0.28(-0.92%)
Mar 05, 2013	29.12	30.60	29.12	30.11	2,899,150	+1.45(+5.07%)
Mar 04, 2013	28.99	29.21	28.22	28.66	1,671,819	-0.60(-2.06%)
Mar 01, 2013	29.14	29.55	28.20	29.26	2,110,099	-0.19(-0.64%)
Feb 28, 2013	29.81	30.07	29.37	29.45	1,603,403	-0.13(-0.46%)
Feb 27, 2013	28.77	29.81	28.77	29.58	1,797,816	+0.69(+2.39%)
Feb 26, 2013	28.06	29.10	27.45	28.89	3,517,761	+1.09(+3.91%)
Feb 25, 2013	29.44	29.58	27.80	27.80	3,303,551	-1.34(-4.59%)
Feb 22, 2013	28.71	29.42	28.70	29.14	2,456,102	+0.66(+2.33%)
Feb 21, 2013	29.11	29.20	27.53	28.48	4,967,142	-0.68(-2.34%)
Feb 20, 2013	30.82	31.95	29.04	29.16	8,418,644	-2.17(-6.93%)
Feb 19, 2013	31.36	31.49	30.95	31.33	2,731,521	-0.01(-0.03%)
Feb 15, 2013	31.50	31.52	31.12	31.34	2,164,883	-0.07(-0.23%)
Feb 14, 2013	31.43	31.78	31.23	31.41	1,746,636	-0.21(-0.65%)
Feb 13, 2013	31.47	32.09	31.45	31.62	2,840,641	+0.35(+1.12%)
Feb 12, 2013	30.07	31.64	30.06	31.27	3,946,767	+1.40(+4.69%)
Feb 11, 2013	30.25	30.25	29.67	29.87	1,470,210	-0.21(-0.69%)
Feb 08, 2013	29.59	30.15	29.53	30.07	2,191,903	+0.51(+1.73%)
Feb 07, 2013	29.51	29.82	29.07	29.56	2,199,931	-0.02(-0.06%)
Feb 06, 2013	29.09	29.77	29.09	29.58	1,830,188	+0.86(+3.00%)
Feb 04, 2013	29.18	29.58	28.61	28.72	2,618,339	-0.82(-2.77%)

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.