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 (%)
Oct 30, 2009 19.35 19.36 17.78 18.09 4,909,306 -1.27(-6.56%)
Oct 29, 2009 18.80 19.65 18.80 19.36 3,255,393 +0.79(+4.24%)
Oct 28, 2009 19.96 20.11 18.46 18.57 4,872,282 -1.46(-7.28%)
Oct 27, 2009 21.05 21.43 19.99 20.03 3,270,604 -0.89(-4.23%)
Oct 26, 2009 21.23 22.33 20.85 20.92 3,595,954 -0.27(-1.27%)
Oct 23, 2009 21.58 21.67 21.04 21.18 4,620,924 +0.16(+0.77%)
Oct 22, 2009 19.90 21.20 19.82 21.02 7,998,609 -0.08(-0.38%)
Oct 21, 2009 21.32 21.87 20.92 21.10 5,434,195 -0.24(-1.13%)
Oct 20, 2009 21.15 21.55 21.14 21.35 7,608,171 -0.22(-1.04%)
Oct 19, 2009 20.68 21.90 20.68 21.57 4,363,983 +0.89(+4.33%)
Oct 16, 2009 21.10 21.25 20.28 20.67 3,443,547 -0.13(-0.64%)
Oct 15, 2009 20.23 20.87 20.21 20.81 2,628,677 +0.21(+1.04%)
Oct 14, 2009 19.61 20.64 19.47 20.59 4,218,156 +1.22(+6.28%)
Oct 13, 2009 19.11 19.41 18.72 19.38 2,576,842 +0.32(+1.69%)
Oct 12, 2009 19.51 19.77 18.94 19.05 4,117,721 -0.55(-2.83%)
Oct 09, 2009 18.55 19.65 18.29 19.61 4,436,517 +0.98(+5.23%)
Oct 08, 2009 17.87 18.71 17.75 18.63 4,818,628 +0.80(+4.46%)
Oct 07, 2009 17.39 17.94 17.38 17.84 3,206,187 +0.32(+1.84%)
Oct 06, 2009 17.61 17.78 17.03 17.52 3,184,086 +0.21(+1.19%)
Oct 05, 2009 16.28 17.38 16.28 17.31 3,496,824 +1.11(+6.85%)
Oct 02, 2009 17.07 17.08 16.17 16.20 6,181,182 -1.20(-6.89%)
Oct 01, 2009 18.53 18.68 17.36 17.40 6,004,889 -1.15(-6.17%)
Sep 30, 2009 18.65 19.03 18.06 18.55 3,969,680 -0.13(-0.67%)
Sep 29, 2009 18.25 19.01 18.25 18.67 3,144,033 +0.20(+1.06%)
Sep 28, 2009 17.86 18.55 17.53 18.47 3,682,286 +0.82(+4.62%)
Sep 25, 2009 17.65 17.97 17.07 17.66 4,973,891 +0.34(+1.96%)
Sep 24, 2009 17.80 18.04 17.07 17.32 4,518,383 -0.47(-2.66%)
Sep 23, 2009 17.95 18.39 17.68 17.79 3,509,248 -0.14(-0.80%)
Sep 22, 2009 16.99 17.99 16.99 17.94 4,215,161 +1.15(+6.88%)
Sep 21, 2009 17.14 17.25 16.72 16.78 3,621,006 -0.71(-4.04%)
Sep 18, 2009 17.79 17.89 17.02 17.49 2,802,156 -0.18(-1.01%)
Sep 17, 2009 17.70 17.95 17.24 17.67 4,017,910 +0.30(+1.70%)
Sep 16, 2009 16.99 18.00 17.06 17.37 4,442,303 +0.38(+2.26%)
Sep 15, 2009 16.76 17.22 16.69 16.99 4,199,188 +0.24(+1.44%)
Sep 14, 2009 15.80 16.81 15.58 16.75 3,909,253 +0.74(+4.64%)
Sep 11, 2009 16.00 16.47 15.85 16.00 3,063,444 +0.03(+0.17%)
Sep 10, 2009 15.66 16.04 15.33 15.98 2,260,568 +0.32(+2.06%)
Sep 09, 2009 15.49 15.92 15.11 15.66 2,311,120 +0.33(+2.16%)
Sep 08, 2009 15.14 15.45 15.01 15.32 2,233,940 +0.47(+3.13%)
Sep 04, 2009 14.31 14.90 14.31 14.86 1,505,072 +0.49(+3.43%)
Sep 03, 2009 14.13 14.39 13.85 14.37 1,776,674 +0.41(+2.95%)
Sep 02, 2009 14.27 14.37 13.88 13.96 2,676,969 -0.36(-2.50%)
Sep 01, 2009 14.64 15.25 14.19 14.31 4,095,620 -0.43(-2.91%)
Aug 31, 2009 15.10 15.12 14.51 14.74 3,996,546 -0.53(-3.46%)
Aug 28, 2009 15.20 15.63 15.13 15.27 3,028,025 +0.14(+0.95%)
Aug 27, 2009 14.94 15.20 14.50 15.13 2,667,833 +0.10(+0.65%)
Aug 26, 2009 14.80 15.17 14.59 15.03 4,327,211 +0.15(+1.02%)
Aug 25, 2009 14.96 15.31 14.73 14.88 3,167,370 +0.13(+0.91%)
Aug 24, 2009 15.04 15.64 14.70 14.74 4,568,071 -0.20(-1.32%)
Aug 21, 2009 14.05 15.14 14.00 14.94 6,351,477 +1.00(+7.19%)
Aug 20, 2009 13.27 14.09 13.26 13.94 3,494,893 +0.60(+4.49%)
Aug 19, 2009 13.14 13.62 12.89 13.34 2,352,102 -0.10(-0.73%)
Aug 18, 2009 13.11 13.49 13.10 13.44 2,565,984 +0.63(+4.89%)
Aug 17, 2009 13.20 13.20 12.76 12.81 3,200,552 -0.78(-5.73%)
Aug 14, 2009 14.28 14.28 13.45 13.59 2,404,182 -0.68(-4.76%)
Aug 13, 2009 14.57 14.64 14.09 14.27 2,311,839 -0.13(-0.93%)
Aug 12, 2009 13.74 14.66 13.71 14.40 3,903,962 +0.56(+4.07%)
Aug 11, 2009 14.27 14.43 13.64 13.84 2,362,777 -0.50(-3.49%)
Aug 10, 2009 15.03 15.10 14.22 14.34 4,033,948 -0.81(-5.32%)
Aug 07, 2009 14.36 15.25 14.17 15.15 3,107,610 +1.00(+7.08%)
Aug 06, 2009 14.06 14.22 13.69 14.14 2,781,779 +0.28(+2.00%)
Aug 05, 2009 14.33 14.33 13.75 13.87 3,247,538 -0.39(-2.76%)
Aug 04, 2009 14.11 14.46 13.91 14.26 3,702,455 +0.04(+0.31%)
Aug 03, 2009 13.81 14.48 13.77 14.22 3,339,145 +0.64(+4.68%)
Jul 31, 2009 13.20 13.75 13.13 13.58 1,684,941 +0.28(+2.08%)
Jul 30, 2009 12.86 13.51 12.77 13.30 2,761,848 +0.73(+5.84%)
Jul 29, 2009 12.95 12.95 12.45 12.57 2,207,876 -0.47(-3.57%)
Jul 28, 2009 12.90 13.11 12.65 13.03 2,469,038 -0.02(-0.15%)
Jul 27, 2009 12.63 13.21 12.56 13.05 3,543,121 +0.40(+3.13%)
Jul 24, 2009 12.75 12.92 12.11 12.66 3,112,111 -0.21(-1.60%)
Jul 23, 2009 11.08 12.89 10.97 12.86 7,541,892 +0.72(+5.89%)
Jul 22, 2009 11.99 12.46 11.89 12.15 2,740,935 -0.07(-0.59%)
Jul 21, 2009 12.88 13.04 11.93 12.22 4,157,808 -0.11(-0.87%)
Jul 20, 2009 12.10 12.69 11.98 12.33 5,782,605 +0.71(+6.08%)
Jul 17, 2009 11.33 11.81 11.33 11.62 2,565,737 +0.21(+1.88%)
Jul 16, 2009 10.85 11.54 10.75 11.41 3,310,989 +0.53(+4.85%)
Jul 15, 2009 10.34 10.92 10.24 10.88 3,288,520 +0.81(+7.99%)
Jul 14, 2009 9.903 10.15 9.590 10.07 2,137,499 +0.17(+1.72%)
Jul 13, 2009 9.519 9.939 9.510 9.903 2,102,437 +0.42(+4.43%)
Jul 10, 2009 9.447 9.599 9.250 9.483 2,263,038 +0.00(+0.00%)
Jul 09, 2009 9.563 9.867 9.483 9.483 2,144,729 +0.00(+0.00%)
Jul 08, 2009 9.697 9.733 9.170 9.483 4,027,233 -0.18(-1.85%)
Jul 07, 2009 9.912 9.957 9.599 9.662 3,067,037 -0.23(-2.35%)
Jul 06, 2009 10.25 10.27 9.688 9.894 1,871,798 -0.40(-3.91%)
Jul 02, 2009 10.71 10.79 10.30 10.30 2,389,673 -0.57(-5.27%)
Jul 01, 2009 10.92 11.24 10.82 10.87 2,706,043 +0.07(+0.66%)
Jun 30, 2009 10.96 11.15 10.63 10.80 2,552,610 -0.21(-1.87%)
Jun 29, 2009 11.14 11.43 10.92 11.00 2,705,239 -0.09(-0.81%)
Jun 26, 2009 11.25 11.42 11.01 11.09 2,597,247 -0.25(-2.21%)
Jun 25, 2009 11.03 11.37 10.93 11.34 2,598,651 +0.38(+3.51%)
Jun 24, 2009 10.82 11.25 10.74 10.96 2,806,175 +0.26(+2.42%)
Jun 23, 2009 10.49 10.82 10.33 10.70 5,196,169 +0.32(+3.10%)
Jun 22, 2009 11.25 11.25 10.17 10.38 4,053,691 -0.96(-8.45%)
Jun 19, 2009 11.35 11.62 11.18 11.33 3,046,396 +0.08(+0.72%)
Jun 18, 2009 11.57 11.58 11.02 11.25 2,240,181 -0.28(-2.41%)
Jun 17, 2009 11.85 11.85 11.12 11.53 3,770,380 -0.18(-1.53%)
Jun 16, 2009 12.38 12.67 11.57 11.71 3,897,584 -0.54(-4.38%)
Jun 15, 2009 12.62 12.77 12.06 12.25 3,039,128 -0.70(-5.39%)
Jun 12, 2009 12.76 12.99 12.69 12.94 2,246,813 +0.05(+0.42%)
Jun 11, 2009 12.94 13.15 12.82 12.89 2,214,258 -0.01(-0.07%)
Jun 10, 2009 13.26 13.50 12.52 12.90 3,542,509 -0.14(-1.10%)
Jun 09, 2009 13.11 13.28 12.70 13.04 3,253,041 -0.04(-0.27%)
Jun 08, 2009 13.02 13.23 12.85 13.08 3,737,665 -0.47(-3.50%)
Jun 05, 2009 13.56 13.96 13.13 13.55 5,792,983 +0.50(+3.84%)
Jun 04, 2009 12.40 13.15 12.32 13.05 6,783,515 +0.74(+6.03%)
Jun 03, 2009 12.51 12.64 12.03 12.31 4,053,661 -0.37(-2.89%)
Jun 02, 2009 12.85 12.99 12.45 12.68 6,613,763 -0.18(-1.39%)
Jun 01, 2009 12.36 13.30 12.12 12.86 10,589,971 +0.85(+7.08%)
May 29, 2009 12.61 12.62 11.83 12.01 26,025,192 -0.18(-1.47%)
May 28, 2009 12.39 12.58 11.49 12.18 14,208,513 -1.58(-11.50%)
May 27, 2009 13.70 14.18 13.63 13.77 3,464,785 +0.03(+0.20%)
May 26, 2009 13.16 13.96 12.94 13.74 3,192,844 +0.38(+2.81%)
May 22, 2009 13.45 13.73 13.11 13.37 1,925,901 +0.06(+0.47%)
May 21, 2009 14.03 14.21 13.03 13.30 3,226,177 -1.01(-7.06%)
May 20, 2009 14.57 15.48 14.24 14.31 3,821,115 -0.01(-0.06%)
May 19, 2009 13.77 14.52 13.52 14.32 3,699,386 +0.50(+3.62%)
May 18, 2009 13.14 13.93 12.94 13.82 3,562,812 +0.91(+7.07%)
May 15, 2009 12.84 13.37 12.69 12.91 2,741,134 +0.01(+0.07%)
May 14, 2009 12.26 13.03 12.08 12.90 3,617,378 +0.44(+3.52%)
May 13, 2009 12.78 13.18 12.43 12.46 3,867,164 -0.98(-7.32%)
May 12, 2009 14.59 14.87 13.25 13.45 4,181,997 -0.89(-6.18%)
May 11, 2009 15.60 15.66 14.28 14.33 4,246,744 -1.68(-10.50%)
May 08, 2009 13.77 16.03 13.77 16.01 4,931,710 +2.32(+16.92%)
May 07, 2009 15.06 15.20 13.64 13.70 4,192,390 -1.14(-7.66%)
May 06, 2009 14.61 14.86 14.06 14.83 4,024,190 +0.49(+3.43%)
May 05, 2009 13.84 14.44 13.65 14.34 3,421,245 +0.47(+3.42%)
May 04, 2009 13.59 13.94 13.30 13.87 4,530,692 +0.54(+4.03%)
May 01, 2009 12.35 13.72 12.35 13.33 3,556,765 +0.98(+7.97%)
Apr 30, 2009 12.35 13.15 12.18 12.35 4,433,076 +0.27(+2.22%)
Apr 29, 2009 11.21 12.24 11.06 12.08 4,220,650 +1.04(+9.40%)
Apr 28, 2009 11.05 11.25 10.74 11.04 2,169,054 -0.06(-0.56%)
Apr 27, 2009 11.43 11.46 10.84 11.10 3,231,006 -0.51(-4.39%)
Apr 24, 2009 10.69 11.76 10.60 11.61 6,347,962 +1.08(+10.28%)
Apr 23, 2009 10.52 10.79 10.25 10.53 3,829,086 +0.09(+0.86%)
Apr 22, 2009 10.45 11.19 9.778 10.44 10,047,089 -0.33(-3.07%)
Apr 21, 2009 9.778 10.84 9.492 10.77 6,810,242 +0.66(+6.55%)
Apr 20, 2009 11.09 11.09 10.02 10.11 4,342,263 -1.25(-11.02%)
Apr 17, 2009 11.31 11.65 11.03 11.36 4,441,579 +0.13(+1.12%)
Apr 16, 2009 10.74 11.44 10.74 11.24 3,753,503 +0.16(+1.45%)
Apr 15, 2009 10.57 11.26 10.48 11.08 2,569,049 +0.39(+3.68%)
Apr 14, 2009 11.08 11.42 10.57 10.68 2,057,737 -0.38(-3.48%)
Apr 13, 2009 10.58 11.21 10.20 11.07 2,861,052 +0.32(+3.00%)
Apr 09, 2009 9.787 10.82 9.697 10.74 4,318,561 +1.31(+13.84%)
Apr 08, 2009 9.411 9.662 9.179 9.438 1,380,448 +0.11(+1.15%)
Apr 07, 2009 9.635 9.662 9.223 9.331 1,750,307 -0.59(-5.95%)
Apr 06, 2009 10.06 10.06 9.545 9.921 1,953,584 -0.12(-1.16%)
Apr 03, 2009 9.393 10.24 9.232 10.04 3,606,539 +0.61(+6.45%)
Apr 02, 2009 9.161 9.697 8.946 9.429 4,067,471 +0.72(+8.21%)
Apr 01, 2009 8.132 8.758 7.962 8.713 2,885,843 +0.44(+5.30%)
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%)
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.