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

Trex Company (NY: TREX )

88.50 -1.67 (-1.85%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 24, 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 (%)
Jan 29, 2010 1.988 2.038 1.924 1.927 886,184 -0.06(-2.84%)
Jan 28, 2010 2.062 2.076 1.975 1.984 968,400 -0.04(-2.16%)
Jan 27, 2010 2.006 2.031 2.006 2.027 447,176 +0.02(+1.00%)
Jan 26, 2010 2.053 2.079 2.006 2.007 979,776 -0.06(-2.84%)
Jan 25, 2010 2.121 2.125 2.041 2.066 614,680 -0.03(-1.61%)
Jan 22, 2010 2.165 2.165 2.083 2.100 583,704 -0.06(-3.00%)
Jan 21, 2010 2.270 2.279 2.135 2.165 733,824 -0.10(-4.26%)
Jan 20, 2010 2.357 2.369 2.226 2.261 627,496 -0.12(-4.99%)
Jan 19, 2010 2.389 2.425 2.351 2.380 1,754,800 -0.02(-0.68%)
Jan 15, 2010 2.485 2.396 2.396 2.396 1,100,800 -0.09(-3.57%)
Jan 14, 2010 2.473 2.493 2.465 2.485 395,984 -0.01(-0.25%)
Jan 13, 2010 2.459 2.500 2.406 2.491 475,656 +0.04(+1.48%)
Jan 12, 2010 2.438 2.459 2.438 2.455 529,496 +0.01(+0.51%)
Jan 11, 2010 2.471 2.495 2.419 2.442 541,864 -0.02(-0.66%)
Jan 08, 2010 2.442 2.469 2.399 2.459 385,848 +0.02(+0.61%)
Jan 07, 2010 2.456 2.498 2.431 2.444 294,032 -0.01(-0.36%)
Jan 06, 2010 2.501 2.535 2.434 2.453 686,752 -0.06(-2.44%)
Jan 05, 2010 2.533 2.550 2.487 2.514 1,237,064 -0.02(-0.64%)
Jan 04, 2010 2.474 2.544 2.473 2.530 853,928 +0.08(+3.27%)
Dec 31, 2009 2.428 2.450 2.450 2.450 1,248,000 +0.04(+1.77%)
Dec 30, 2009 2.425 2.438 2.373 2.408 414,544 -0.04(-1.48%)
Dec 29, 2009 2.396 2.444 2.385 2.444 574,272 +0.05(+2.04%)
Dec 28, 2009 2.451 2.451 2.359 2.395 373,560 -0.05(-2.04%)
Dec 24, 2009 2.469 2.469 2.434 2.445 132,328 -0.02(-0.66%)
Dec 23, 2009 2.413 2.482 2.413 2.461 1,285,152 +0.06(+2.45%)
Dec 22, 2009 2.281 2.422 2.281 2.402 1,972,496 +0.12(+5.32%)
Dec 21, 2009 2.166 2.281 2.159 2.281 732,104 +0.13(+6.23%)
Dec 18, 2009 2.140 2.194 2.096 2.147 1,751,600 +0.06(+2.75%)
Dec 17, 2009 2.034 2.110 2.034 2.090 2,764,808 +0.04(+1.83%)
Dec 16, 2009 2.038 2.067 2.027 2.053 725,112 +0.05(+2.24%)
Dec 15, 2009 2.079 2.086 2.004 2.007 1,631,208 -0.07(-3.49%)
Dec 14, 2009 2.070 2.092 2.064 2.080 846,344 +0.02(+0.85%)
Dec 11, 2009 2.112 2.112 2.039 2.062 1,758,608 -0.00(-0.12%)
Dec 10, 2009 2.125 2.125 2.058 2.065 1,195,584 -0.06(-2.59%)
Dec 09, 2009 2.154 2.154 2.099 2.120 1,060,552 -0.04(-1.68%)
Dec 08, 2009 2.196 2.206 2.145 2.156 454,072 -0.06(-2.76%)
Dec 07, 2009 2.310 2.310 2.183 2.217 1,038,128 -0.06(-2.63%)
Dec 04, 2009 2.259 2.466 2.230 2.277 605,288 +0.05(+2.19%)
Dec 03, 2009 2.371 2.438 2.225 2.229 786,440 -0.09(-3.83%)
Dec 02, 2009 2.246 2.475 2.246 2.317 1,241,624 +0.04(+1.92%)
Dec 01, 2009 2.183 2.296 2.171 2.274 1,191,360 +0.03(+1.45%)
Nov 30, 2009 2.203 2.250 2.131 2.241 819,120 +0.04(+1.70%)
Nov 27, 2009 2.132 2.248 2.089 2.204 451,200 -0.04(-1.73%)
Nov 25, 2009 2.357 2.390 2.243 2.243 523,896 -0.13(-5.38%)
Nov 24, 2009 2.506 2.531 2.331 2.370 871,224 -0.15(-5.81%)
Nov 23, 2009 2.544 2.562 2.470 2.516 699,016 +0.01(+0.40%)
Nov 20, 2009 2.510 2.527 2.431 2.506 3,352,064 -0.02(-0.84%)
Nov 19, 2009 2.554 2.586 2.471 2.527 1,608,920 -0.06(-2.46%)
Nov 18, 2009 2.376 2.623 2.376 2.591 2,943,200 +0.20(+8.36%)
Nov 17, 2009 2.219 2.433 2.204 2.391 1,647,600 +0.17(+7.65%)
Nov 16, 2009 2.085 2.236 2.062 2.221 1,807,000 +0.15(+7.31%)
Nov 13, 2009 2.131 2.138 2.060 2.070 1,703,416 -0.06(-2.82%)
Nov 12, 2009 2.171 2.181 2.126 2.130 1,145,816 -0.04(-1.96%)
Nov 11, 2009 2.139 2.224 2.119 2.172 852,176 +0.07(+3.39%)
Nov 10, 2009 2.101 2.221 2.095 2.101 943,632 -0.01(-0.30%)
Nov 09, 2009 2.106 2.220 2.050 2.107 1,913,496 -0.06(-2.54%)
Nov 06, 2009 2.110 2.190 2.099 2.163 946,616 +0.02(+1.11%)
Nov 05, 2009 2.111 2.186 2.047 2.139 1,430,848 +0.04(+1.97%)
Nov 04, 2009 2.041 2.119 2.040 2.098 1,574,224 +0.07(+3.26%)
Nov 03, 2009 2.001 2.054 1.984 2.031 1,297,824 +0.02(+0.74%)
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.