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

Trex Company (NY: TREX )

92.01 +1.94 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Nov 02, 2009 2.009 2.047 1.933 2.016 1,798,472 +0.03(+1.38%)
Oct 30, 2009 2.125 2.126 1.945 1.989 1,431,976 -0.16(-7.28%)
Oct 29, 2009 2.134 2.171 2.105 2.145 1,184,568 +0.04(+1.66%)
Oct 28, 2009 2.254 2.276 2.081 2.110 1,095,360 -0.15(-6.74%)
Oct 27, 2009 2.266 2.320 2.208 2.263 1,127,496 +0.01(+0.61%)
Oct 26, 2009 2.360 2.399 2.224 2.249 1,301,168 -0.12(-4.87%)
Oct 23, 2009 2.366 2.381 2.337 2.364 1,841,840 -0.04(-1.72%)
Oct 22, 2009 2.281 2.422 2.234 2.405 844,648 +0.12(+5.37%)
Oct 21, 2009 2.335 2.428 2.280 2.283 838,040 -0.05(-2.30%)
Oct 20, 2009 2.356 2.362 2.304 2.336 608,920 -0.09(-3.56%)
Oct 19, 2009 2.417 2.469 2.375 2.422 456,352 +0.00(+0.16%)
Oct 16, 2009 2.394 2.446 2.374 2.419 460,680 -0.01(-0.31%)
Oct 15, 2009 2.434 2.482 2.411 2.426 431,760 -0.02(-1.02%)
Oct 14, 2009 2.462 2.493 2.417 2.451 656,656 +0.02(+0.93%)
Oct 13, 2009 2.354 2.430 2.334 2.429 812,008 +0.08(+3.52%)
Oct 12, 2009 2.395 2.406 2.321 2.346 483,256 -0.03(-1.21%)
Oct 09, 2009 2.319 2.376 2.319 2.375 465,048 +0.06(+2.59%)
Oct 08, 2009 2.286 2.394 2.286 2.315 834,536 +0.06(+2.55%)
Oct 07, 2009 2.317 2.325 2.255 2.257 478,104 -0.06(-2.64%)
Oct 06, 2009 2.250 2.319 2.223 2.319 691,048 +0.08(+3.75%)
Oct 05, 2009 2.152 2.249 2.152 2.235 614,672 +0.08(+3.95%)
Oct 02, 2009 2.105 2.191 2.058 2.150 1,381,992 +0.02(+0.70%)
Oct 01, 2009 2.252 2.260 2.131 2.135 907,360 -0.14(-6.15%)
Sep 30, 2009 2.288 2.325 2.169 2.275 1,098,200 -0.02(-0.76%)
Sep 29, 2009 2.306 2.362 2.274 2.292 537,440 -0.02(-0.81%)
Sep 28, 2009 2.256 2.321 2.214 2.311 686,208 +0.06(+2.84%)
Sep 25, 2009 2.285 2.305 2.224 2.248 678,424 -0.04(-1.75%)
Sep 24, 2009 2.382 2.395 2.260 2.288 1,008,520 -0.09(-3.73%)
Sep 23, 2009 2.536 2.571 2.305 2.376 2,186,376 -0.16(-6.35%)
Sep 22, 2009 2.556 2.596 2.516 2.538 1,484,672 +0.00(+0.15%)
Sep 21, 2009 2.500 2.550 2.473 2.534 1,283,856 -0.01(-0.39%)
Sep 18, 2009 2.567 2.591 2.530 2.544 1,174,664 +0.00(+0.00%)
Sep 17, 2009 2.619 2.652 2.542 2.544 1,373,904 +0.06(+2.26%)
Sep 16, 2009 2.475 2.625 2.454 2.487 1,844,544 +0.01(+0.45%)
Sep 15, 2009 2.416 2.490 2.405 2.476 997,824 +0.05(+1.90%)
Sep 14, 2009 2.379 2.438 2.357 2.430 1,798,520 +0.02(+0.73%)
Sep 11, 2009 2.414 2.434 2.359 2.413 811,424 -0.00(-0.16%)
Sep 10, 2009 2.408 2.436 2.375 2.416 1,093,696 -0.00(-0.10%)
Sep 09, 2009 2.375 2.487 2.354 2.419 1,034,864 +0.04(+1.79%)
Sep 08, 2009 2.406 2.406 2.360 2.376 2,163,464 -0.01(-0.37%)
Sep 04, 2009 2.346 2.404 2.321 2.385 742,832 +0.02(+0.90%)
Sep 03, 2009 2.348 2.368 2.310 2.364 666,528 +0.02(+0.91%)
Sep 02, 2009 2.344 2.382 2.324 2.342 933,776 -0.00(-0.11%)
Sep 01, 2009 2.351 2.445 2.321 2.345 1,778,128 -0.03(-1.32%)
Aug 31, 2009 2.375 2.392 2.350 2.376 1,567,760 +0.00(+0.00%)
Aug 28, 2009 2.411 2.411 2.344 2.376 1,063,344 -0.01(-0.63%)
Aug 27, 2009 2.357 2.404 2.290 2.391 1,384,248 +0.02(+0.74%)
Aug 26, 2009 2.341 2.389 2.326 2.374 721,640 +0.02(+1.06%)
Aug 25, 2009 2.306 2.388 2.283 2.349 2,341,480 +0.06(+2.79%)
Aug 24, 2009 2.269 2.286 2.244 2.285 1,118,568 +0.03(+1.16%)
Aug 21, 2009 2.219 2.281 2.219 2.259 1,539,160 +0.07(+3.32%)
Aug 20, 2009 2.140 2.189 2.139 2.186 991,160 +0.03(+1.51%)
Aug 19, 2009 2.103 2.156 2.101 2.154 1,903,336 +0.01(+0.35%)
Aug 18, 2009 2.067 2.160 2.039 2.146 1,734,008 +0.14(+6.98%)
Aug 17, 2009 1.975 2.066 1.975 2.006 1,081,896 -0.05(-2.61%)
Aug 14, 2009 2.118 2.119 1.998 2.060 823,968 -0.07(-3.40%)
Aug 13, 2009 2.126 2.185 2.095 2.132 569,400 +0.02(+0.77%)
Aug 12, 2009 2.089 2.132 2.089 2.116 1,168,424 +0.03(+1.32%)
Aug 11, 2009 2.146 2.171 2.016 2.089 1,239,168 -0.07(-3.47%)
Aug 10, 2009 2.140 2.208 2.118 2.164 1,425,280 +0.02(+1.11%)
Aug 07, 2009 2.152 2.200 2.086 2.140 1,787,480 +0.02(+1.00%)
Aug 06, 2009 2.139 2.219 2.086 2.119 1,448,960 -0.02(-0.82%)
Aug 05, 2009 2.072 2.154 2.034 2.136 1,066,056 +0.07(+3.39%)
Aug 04, 2009 2.050 2.109 2.010 2.066 1,891,040 +0.00(+0.18%)
Aug 03, 2009 2.069 2.140 2.030 2.062 2,226,440 +0.02(+0.92%)
Jul 31, 2009 1.992 2.062 1.985 2.044 1,351,240 +0.05(+2.38%)
Jul 30, 2009 1.955 2.006 1.883 1.996 2,592,824 +0.09(+4.72%)
Jul 29, 2009 2.018 2.131 1.857 1.906 3,460,352 -0.11(-5.46%)
Jul 28, 2009 1.999 2.051 1.906 2.016 2,701,024 +0.00(+0.12%)
Jul 27, 2009 1.873 2.055 1.850 2.014 1,498,752 +0.13(+6.69%)
Jul 24, 2009 1.870 1.904 1.808 1.887 1,168,936 +0.02(+0.87%)
Jul 23, 2009 1.755 1.905 1.752 1.871 835,344 +0.11(+6.25%)
Jul 22, 2009 1.840 1.875 1.746 1.761 1,328,320 -0.10(-5.18%)
Jul 21, 2009 1.859 1.877 1.769 1.857 711,880 +0.03(+1.50%)
Jul 20, 2009 1.806 1.843 1.780 1.830 702,136 +0.04(+2.23%)
Jul 17, 2009 1.728 1.799 1.686 1.790 1,369,424 +0.06(+3.77%)
Jul 16, 2009 1.677 1.736 1.645 1.725 993,696 +0.04(+2.45%)
Jul 15, 2009 1.502 1.694 1.502 1.684 2,449,496 +0.20(+13.48%)
Jul 14, 2009 1.494 1.516 1.465 1.484 554,240 -0.00(-0.25%)
Jul 13, 2009 1.474 1.491 1.456 1.488 997,392 -0.00(-0.08%)
Jul 10, 2009 1.515 1.551 1.462 1.489 756,040 -0.04(-2.78%)
Jul 09, 2009 1.562 1.577 1.516 1.531 897,880 -0.02(-1.13%)
Jul 08, 2009 1.627 1.630 1.530 1.549 1,745,928 -0.06(-4.03%)
Jul 07, 2009 1.705 1.726 1.607 1.614 3,033,528 +0.05(+3.36%)
Jul 06, 2009 1.539 1.574 1.502 1.561 696,160 +0.02(+1.13%)
Jul 02, 2009 1.607 1.620 1.490 1.544 1,139,448 -0.09(-5.44%)
Jul 01, 2009 1.702 1.709 1.619 1.633 676,664 -0.04(-2.32%)
Jun 30, 2009 1.692 1.709 1.644 1.671 1,359,200 -0.00(-0.07%)
Jun 29, 2009 1.724 1.750 1.663 1.673 703,528 -0.02(-1.18%)
Jun 26, 2009 1.728 1.728 1.634 1.692 3,318,888 -0.04(-2.52%)
Jun 25, 2009 1.656 1.738 1.654 1.736 909,528 +0.08(+4.83%)
Jun 24, 2009 1.591 1.695 1.586 1.656 1,732,744 +0.09(+5.66%)
Jun 23, 2009 1.542 1.607 1.534 1.567 1,218,888 +0.03(+2.28%)
Jun 22, 2009 1.586 1.603 1.525 1.532 966,248 -0.09(-5.76%)
Jun 19, 2009 1.647 1.681 1.607 1.626 1,102,272 +0.01(+0.85%)
Jun 18, 2009 1.611 1.671 1.571 1.613 1,359,136 -0.01(-0.54%)
Jun 17, 2009 1.593 1.639 1.532 1.621 619,936 +0.01(+0.62%)
Jun 16, 2009 1.625 1.677 1.606 1.611 1,067,216 -0.02(-1.07%)
Jun 15, 2009 1.607 1.637 1.565 1.629 1,037,160 -0.05(-2.76%)
Jun 12, 2009 1.738 1.738 1.589 1.675 659,368 -0.00(-0.30%)
Jun 11, 2009 1.694 1.715 1.644 1.680 663,408 -0.02(-0.96%)
Jun 10, 2009 1.786 1.809 1.644 1.696 1,723,144 -0.10(-5.50%)
Jun 09, 2009 1.762 1.856 1.751 1.795 1,112,152 +0.03(+1.99%)
Jun 08, 2009 1.665 1.812 1.663 1.760 2,139,400 +0.11(+6.59%)
Jun 05, 2009 1.539 1.671 1.506 1.651 1,809,240 +0.13(+8.28%)
Jun 04, 2009 1.499 1.561 1.492 1.525 1,401,944 +0.03(+2.35%)
Jun 03, 2009 1.444 1.496 1.444 1.490 1,185,552 +0.03(+2.32%)
Jun 02, 2009 1.439 1.500 1.403 1.456 1,994,456 +0.00(+0.17%)
Jun 01, 2009 1.478 1.481 1.375 1.454 1,187,600 +0.07(+4.68%)
May 29, 2009 1.451 1.451 1.326 1.389 1,146,840 -0.06(-3.98%)
May 28, 2009 1.403 1.512 1.305 1.446 1,527,240 +0.05(+3.95%)
May 27, 2009 1.336 1.404 1.323 1.391 2,330,816 +0.04(+2.68%)
May 26, 2009 1.256 1.371 1.256 1.355 1,383,888 +0.10(+7.86%)
May 22, 2009 1.315 1.387 1.254 1.256 589,776 -0.05(-3.92%)
May 21, 2009 1.317 1.324 1.260 1.308 1,188,328 -0.04(-2.70%)
May 20, 2009 1.396 1.461 1.335 1.344 1,088,352 -0.03(-2.45%)
May 19, 2009 1.399 1.407 1.374 1.377 607,432 -0.02(-1.34%)
May 18, 2009 1.409 1.420 1.365 1.396 1,793,240 +0.01(+1.09%)
May 15, 2009 1.379 1.410 1.367 1.381 550,600 +0.00(+0.09%)
May 14, 2009 1.387 1.456 1.366 1.380 824,264 +0.00(+0.36%)
May 13, 2009 1.375 1.383 1.314 1.375 2,109,176 -0.01(-0.45%)
May 12, 2009 1.456 1.491 1.363 1.381 1,217,192 -0.07(-4.66%)
May 11, 2009 1.551 1.567 1.417 1.449 966,864 -0.16(-10.02%)
May 08, 2009 1.427 1.624 1.376 1.610 1,376,696 +0.23(+16.67%)
May 07, 2009 1.554 1.554 1.365 1.380 2,466,568 -0.16(-10.32%)
May 06, 2009 1.509 1.570 1.405 1.539 2,151,576 +0.05(+3.53%)
May 05, 2009 1.505 1.539 1.443 1.486 2,016,656 -0.00(-0.17%)
May 04, 2009 1.505 1.514 1.459 1.489 1,531,928 +0.09(+6.72%)
May 01, 2009 1.357 1.488 1.357 1.395 1,218,152 +0.03(+1.92%)
Apr 30, 2009 1.426 1.426 1.363 1.369 3,264,072 -0.08(-5.68%)
Apr 29, 2009 1.268 1.475 1.260 1.451 3,311,736 +0.19(+15.06%)
Apr 28, 2009 1.202 1.281 1.191 1.261 2,089,656 +0.05(+4.13%)
Apr 27, 2009 1.242 1.268 1.190 1.211 2,157,272 -0.08(-5.92%)
Apr 24, 2009 1.212 1.306 1.206 1.288 1,641,568 +0.08(+6.85%)
Apr 23, 2009 1.210 1.240 1.153 1.205 1,792,080 -0.00(-0.10%)
Apr 22, 2009 1.180 1.275 1.147 1.206 1,418,296 -0.02(-1.53%)
Apr 21, 2009 1.145 1.229 1.127 1.225 1,175,064 +0.08(+6.75%)
Apr 20, 2009 1.206 1.206 1.081 1.147 1,556,392 -0.09(-6.99%)
Apr 17, 2009 1.173 1.250 1.173 1.234 1,939,880 +0.03(+2.60%)
Apr 16, 2009 1.219 1.224 1.125 1.202 2,058,720 +0.04(+3.33%)
Apr 15, 2009 1.214 1.246 1.144 1.164 1,805,016 -0.03(-2.72%)
Apr 14, 2009 1.266 1.380 1.192 1.196 3,450,040 -0.07(-5.53%)
Apr 13, 2009 1.249 1.270 1.186 1.266 1,907,088 +0.00(+0.30%)
Apr 09, 2009 1.140 1.279 1.114 1.262 2,993,240 +0.15(+13.87%)
Apr 08, 2009 1.051 1.114 1.044 1.109 1,502,736 +0.06(+6.23%)
Apr 07, 2009 1.071 1.107 1.044 1.044 1,398,264 -0.05(-4.90%)
Apr 06, 2009 1.185 1.188 1.044 1.097 2,277,688 -0.11(-9.11%)
Apr 03, 2009 1.166 1.216 1.131 1.208 1,263,928 +0.03(+2.99%)
Apr 02, 2009 1.103 1.175 1.087 1.173 2,542,632 +0.11(+10.48%)
Apr 01, 2009 0.9237 1.091 0.9050 1.061 3,275,192 +0.11(+11.27%)
Mar 31, 2009 0.9137 0.9950 0.8888 0.9537 1,868,952 +0.06(+6.27%)
Mar 30, 2009 1.008 1.008 0.8812 0.8975 3,214,264 -0.25(-22.04%)
Mar 26, 2009 1.008 1.156 0.9688 1.151 4,168,808 +0.17(+17.03%)
Mar 25, 2009 0.8875 1.062 0.8850 0.9838 2,985,688 +0.10(+11.63%)
Mar 24, 2009 1.036 1.036 0.8750 0.8812 2,392,016 -0.16(-15.57%)
Mar 23, 2009 0.9625 1.044 0.9563 1.044 2,253,008 +0.21(+24.63%)
Mar 20, 2009 0.9375 0.9500 0.8350 0.8375 1,454,656 -0.10(-10.67%)
Mar 19, 2009 1.010 1.011 0.8988 0.9375 1,791,632 -0.07(-7.29%)
Mar 18, 2009 0.8075 1.044 0.8075 1.011 3,405,640 +0.21(+25.62%)
Mar 17, 2009 0.7538 0.8063 0.7113 0.8050 3,104,672 +0.06(+8.24%)
Mar 16, 2009 0.7788 0.9363 0.7375 0.7438 3,754,448 +0.02(+2.76%)
Mar 13, 2009 0.7225 0.7971 0.7188 0.7238 0 +0.04(+5.46%)
Mar 12, 2009 0.6787 0.7338 0.6388 0.6863 3,250,816 +0.01(+1.10%)
Mar 11, 2009 0.7850 0.8287 0.6663 0.6787 3,593,808 -0.08(-10.69%)
Mar 10, 2009 0.7738 0.8006 0.7188 0.7600 3,756,680 +0.01(+1.33%)
Mar 09, 2009 0.8612 0.8612 0.7488 0.7500 1,703,128 -0.12(-13.67%)
Mar 06, 2009 0.9522 0.9522 0.8450 0.8688 0 -0.10(-10.44%)
Mar 05, 2009 0.8812 1.002 0.8500 0.9700 1,625,600 +0.07(+8.38%)
Mar 04, 2009 0.8800 1.014 0.8750 0.8950 2,466,936 +0.01(+0.70%)
Mar 02, 2009 1.126 1.147 0.8825 0.8888 3,389,072 -0.24(-21.09%)
Feb 27, 2009 1.269 1.312 1.087 1.126 0 -0.24(-17.26%)
Feb 26, 2009 1.326 1.411 1.289 1.361 1,554,984 +0.04(+2.74%)
Feb 25, 2009 1.411 1.434 1.323 1.325 1,119,864 -0.12(-8.54%)
Feb 24, 2009 1.441 1.472 1.280 1.449 1,504,520 +0.03(+2.48%)
Feb 23, 2009 1.506 1.506 1.361 1.414 941,352 -0.08(-5.51%)
Feb 20, 2009 1.542 1.569 1.442 1.496 1,070,000 -0.07(-4.47%)
Feb 19, 2009 1.708 1.708 1.564 1.566 1,000,600 -0.11(-6.77%)
Feb 18, 2009 1.810 1.820 1.663 1.680 1,042,392 -0.11(-6.41%)
Feb 17, 2009 1.796 1.812 1.756 1.795 1,019,512 -0.02(-0.90%)
Feb 13, 2009 1.826 1.855 1.796 1.811 545,208 -0.04(-2.16%)
Feb 12, 2009 1.875 1.897 1.781 1.851 1,203,768 -0.05(-2.63%)
Feb 11, 2009 2.024 2.053 1.879 1.901 1,064,576 -0.11(-5.35%)
Feb 10, 2009 2.071 2.141 1.986 2.009 1,015,136 -0.07(-3.25%)
Feb 09, 2009 2.135 2.146 2.051 2.076 661,560 -0.08(-3.49%)
Feb 06, 2009 2.076 2.179 2.058 2.151 907,696 +0.07(+3.18%)
Feb 05, 2009 2.022 2.215 2.022 2.085 899,432 +0.04(+1.89%)
Feb 04, 2009 2.056 2.184 2.040 2.046 807,000 -0.02(-0.79%)
Feb 03, 2009 2.010 2.166 1.965 2.062 1,398,728 +0.05(+2.61%)
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.