Indicators

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.094	6.150	6.088	6.131	2,353,600	+0.06(+1.01%)
Jan 28, 2005	6.080	6.156	6.029	6.070	1,691,200	+0.02(+0.25%)
Jan 27, 2005	5.900	6.124	5.900	6.055	1,904,000	+0.17(+2.95%)
Jan 26, 2005	5.975	5.975	5.812	5.881	2,562,400	-0.09(-1.57%)
Jan 25, 2005	6.037	6.120	5.963	5.975	999,200	-0.06(-0.93%)
Jan 24, 2005	6.140	6.155	6.009	6.031	631,200	-0.08(-1.27%)
Jan 21, 2005	6.119	6.140	6.082	6.109	1,456,000	+0.01(+0.14%)
Jan 20, 2005	6.250	6.250	6.094	6.100	1,036,800	-0.15(-2.42%)
Jan 19, 2005	6.355	6.357	6.242	6.251	974,400	-0.08(-1.34%)
Jan 18, 2005	6.263	6.400	6.250	6.336	1,458,400	+0.14(+2.20%)
Jan 14, 2005	6.244	6.250	6.162	6.200	960,000	-0.03(-0.50%)
Jan 13, 2005	6.166	6.281	6.166	6.231	1,135,200	+0.04(+0.65%)
Jan 12, 2005	6.115	6.206	6.084	6.191	1,055,200	+0.05(+0.83%)
Jan 11, 2005	6.225	6.225	6.129	6.140	929,600	-0.14(-2.29%)
Jan 10, 2005	6.125	6.369	6.116	6.284	1,116,800	+0.17(+2.80%)
Jan 07, 2005	6.183	6.188	6.080	6.112	692,800	-0.08(-1.29%)
Jan 06, 2005	6.175	6.281	6.141	6.192	1,723,200	+0.01(+0.16%)
Jan 05, 2005	6.388	6.389	6.056	6.183	3,949,600	-0.32(-4.98%)
Jan 04, 2005	6.550	6.569	6.450	6.506	1,205,600	-0.03(-0.50%)

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.