TEX: Historical Prices for TEREX CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.62	19.81	19.04	19.52	2,694,600	19.52
23-Nov-09	20.71	20.94	19.56	19.73	4,129,100	19.73
20-Nov-09	20.90	20.90	20.11	20.30	1,846,600	20.30
19-Nov-09	21.77	21.77	20.97	21.10	1,877,100	21.10
18-Nov-09	22.04	22.37	21.83	22.04	2,158,000	22.04
17-Nov-09	21.87	22.06	21.44	21.98	1,520,200	21.98
16-Nov-09	21.33	22.44	21.19	22.11	2,453,700	22.11
13-Nov-09	21.62	21.89	20.93	21.08	5,848,200	21.08
12-Nov-09	22.14	22.39	21.48	21.53	1,879,000	21.53
11-Nov-09	21.98	22.71	21.77	22.08	3,366,800	22.08
10-Nov-09	21.55	22.44	21.24	21.63	2,948,800	21.63
9-Nov-09	20.91	21.72	20.72	21.68	4,023,600	21.68
6-Nov-09	20.62	21.50	20.38	20.53	3,596,900	20.53
5-Nov-09	20.29	21.13	20.17	21.09	3,583,400	21.09
4-Nov-09	21.32	21.72	20.78	20.86	1,771,100	20.86
3-Nov-09	19.96	21.16	19.77	21.06	2,534,900	21.06
2-Nov-09	20.36	21.23	19.77	20.25	2,691,100	20.25
30-Oct-09	21.63	21.64	19.87	20.22	4,391,900	20.22
29-Oct-09	21.02	21.97	21.02	21.64	2,912,300	21.64
28-Oct-09	22.31	22.48	20.64	20.76	4,358,800	20.76
27-Oct-09	23.53	23.95	22.35	22.39	2,925,900	22.39
26-Oct-09	23.73	24.96	23.31	23.38	3,217,000	23.38
23-Oct-09	23.92	24.99	23.52	23.68	4,133,700	23.68
22-Oct-09	22.25	23.70	22.16	23.50	7,155,600	23.50
21-Oct-09	23.83	24.45	23.38	23.59	4,861,300	23.59
20-Oct-09	25.05	25.61	23.51	23.86	6,806,300	23.86
19-Oct-09	23.12	24.48	23.12	24.11	3,904,100	24.11
16-Oct-09	23.59	23.75	22.67	23.11	3,080,600	23.11
15-Oct-09	22.61	23.33	22.59	23.26	2,351,700	23.26
14-Oct-09	21.92	23.07	21.76	23.02	3,773,600	23.02
13-Oct-09	21.36	21.70	20.93	21.66	2,305,300	21.66
12-Oct-09	22.00	22.10	21.17	21.30	3,683,700	21.30
9-Oct-09	20.74	21.96	20.45	21.92	3,968,900	21.92
8-Oct-09	19.97	20.91	19.84	20.83	4,310,800	20.83
7-Oct-09	19.44	20.05	19.43	19.94	2,868,300	19.94
6-Oct-09	19.68	19.88	19.04	19.58	2,848,500	19.58
5-Oct-09	18.20	19.43	18.20	19.35	3,128,300	19.35
2-Oct-09	19.08	19.09	18.08	18.11	5,529,700	18.11
1-Oct-09	20.71	20.88	19.40	19.45	5,372,000	19.45
30-Sep-09	20.85	21.27	20.19	20.73	3,551,300	20.73
29-Sep-09	20.40	21.25	20.40	20.87	2,812,700	20.87
28-Sep-09	19.96	20.73	19.60	20.37	3,294,200	20.37
25-Sep-09	19.73	20.09	19.08	19.74	4,449,700	19.74
24-Sep-09	19.90	20.17	19.08	19.36	4,042,200	19.36
23-Sep-09	20.07	20.56	19.76	19.89	3,139,400	19.89
22-Sep-09	18.99	20.11	18.99	20.05	3,770,900	20.05
21-Sep-09	19.16	19.28	18.69	18.76	3,239,400	18.76
18-Sep-09	19.89	20.00	19.03	19.55	2,506,700	19.55
17-Sep-09	19.78	20.07	19.27	19.75	3,594,500	19.75
16-Sep-09	19.15	20.12	19.07	19.69	3,974,100	19.69
15-Sep-09	18.73	19.25	18.66	18.99	3,756,600	18.99
14-Sep-09	17.66	18.79	17.42	18.72	3,497,300	18.72
11-Sep-09	17.88	18.41	17.72	17.89	2,740,400	17.89
10-Sep-09	17.50	17.93	17.14	17.86	2,022,300	17.86
9-Sep-09	17.32	17.80	16.89	17.50	2,067,700	17.50
8-Sep-09	16.92	17.27	16.78	17.13	1,998,500	17.13
4-Sep-09	16.00	16.66	16.00	16.61	1,346,500	16.61
3-Sep-09	15.79	16.08	15.48	16.06	1,589,500	16.06
2-Sep-09	15.95	16.06	15.52	15.60	2,394,900	15.60
1-Sep-09	16.36	17.05	15.86	16.00	3,664,000	16.00
31-Aug-09	16.88	16.90	16.22	16.48	3,575,300	16.48
28-Aug-09	16.99	17.47	16.91	17.07	2,708,900	17.07
27-Aug-09	16.70	16.99	16.21	16.91	2,386,700	16.91
26-Aug-09	16.54	16.96	16.31	16.80	3,871,200	16.80
25-Aug-09	16.72	17.11	16.46	16.63	2,833,600	16.63
24-Aug-09	16.81	17.48	16.43	16.48	4,086,600	16.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions