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 31, 2013 5.287 5.332 5.220 5.281 1,100,224 -0.01(-0.14%)
Jan 30, 2013 5.468 5.471 5.259 5.289 2,083,408 -0.18(-3.27%)
Jan 29, 2013 5.338 5.475 5.287 5.468 2,482,896 +0.14(+2.53%)
Jan 28, 2013 5.348 5.364 5.305 5.332 1,858,200 -0.02(-0.28%)
Jan 25, 2013 5.219 5.374 5.190 5.348 1,810,960 +0.12(+2.39%)
Jan 24, 2013 5.114 5.226 5.095 5.223 1,717,216 +0.12(+2.30%)
Jan 23, 2013 5.054 5.150 5.034 5.105 1,125,536 +0.05(+0.96%)
Jan 22, 2013 5.043 5.111 5.010 5.056 678,920 +0.02(+0.30%)
Jan 18, 2013 5.088 5.088 4.978 5.041 926,648 -0.04(-0.88%)
Jan 17, 2013 4.896 5.173 4.851 5.086 1,740,504 +0.21(+4.41%)
Jan 16, 2013 4.895 4.920 4.843 4.871 690,008 -0.03(-0.56%)
Jan 15, 2013 4.956 4.999 4.878 4.899 1,112,688 -0.08(-1.66%)
Jan 14, 2013 4.978 5.027 4.957 4.981 1,211,440 +0.02(+0.48%)
Jan 11, 2013 4.965 5.077 4.954 4.957 1,643,032 +0.00(+0.03%)
Jan 10, 2013 4.995 5.029 4.946 4.956 1,084,672 -0.02(-0.38%)
Jan 09, 2013 4.911 4.997 4.894 4.975 1,255,648 +0.07(+1.53%)
Jan 08, 2013 4.942 5.000 4.855 4.900 815,760 -0.05(-0.99%)
Jan 07, 2013 4.926 5.054 4.888 4.949 1,833,408 +0.02(+0.43%)
Jan 04, 2013 4.914 4.968 4.879 4.928 1,452,688 +0.04(+0.84%)
Jan 03, 2013 4.803 4.965 4.770 4.886 1,818,208 +0.07(+1.45%)
Jan 02, 2013 4.793 4.860 4.655 4.816 1,670,792 +0.16(+3.46%)
Dec 31, 2012 4.548 4.680 4.535 4.655 1,115,440 +0.10(+2.25%)
Dec 28, 2012 4.586 4.605 4.529 4.553 952,264 -0.06(-1.27%)
Dec 27, 2012 4.595 4.634 4.532 4.611 2,155,032 +0.02(+0.41%)
Dec 26, 2012 4.697 4.710 4.574 4.593 2,104,376 -0.11(-2.31%)
Dec 24, 2012 4.701 4.796 4.659 4.701 1,387,280 +0.01(+0.24%)
Dec 21, 2012 4.875 4.875 4.673 4.690 16,662,344 -0.24(-4.94%)
Dec 20, 2012 4.884 4.944 4.840 4.934 2,135,064 +0.04(+0.82%)
Dec 19, 2012 4.918 4.949 4.849 4.894 2,812,176 -0.01(-0.23%)
Dec 18, 2012 4.750 4.915 4.729 4.905 5,005,912 +0.15(+3.18%)
Dec 17, 2012 4.728 4.774 4.685 4.754 2,550,896 +0.03(+0.72%)
Dec 14, 2012 4.701 4.744 4.651 4.720 965,000 -0.00(-0.05%)
Dec 13, 2012 4.775 4.786 4.697 4.723 808,224 -0.04(-0.81%)
Dec 12, 2012 4.731 4.831 4.731 4.761 1,989,992 -0.02(-0.37%)
Dec 11, 2012 4.781 4.900 4.725 4.779 1,665,160 -0.05(-1.01%)
Dec 10, 2012 4.824 4.864 4.798 4.827 1,777,120 +0.00(+0.08%)
Dec 07, 2012 4.864 4.888 4.782 4.824 1,862,392 -0.01(-0.18%)
Dec 06, 2012 4.965 4.996 4.822 4.832 1,749,120 -0.15(-2.96%)
Dec 05, 2012 5.076 5.076 4.900 4.980 1,652,680 -0.09(-1.78%)
Dec 04, 2012 5.069 5.101 5.034 5.070 2,431,624 -0.01(-0.12%)
Nov 30, 2012 5.094 5.094 5.025 5.076 1,273,856 -0.02(-0.37%)
Nov 29, 2012 5.031 5.095 5.005 5.095 2,008,504 +0.08(+1.57%)
Nov 28, 2012 5.019 5.031 4.901 5.016 903,168 -0.01(-0.15%)
Nov 27, 2012 4.978 5.037 4.959 5.024 2,226,352 +0.04(+0.80%)
Nov 26, 2012 4.947 5.000 4.931 4.984 1,615,240 -0.01(-0.28%)
Nov 23, 2012 4.985 5.001 4.966 4.997 602,448 +0.03(+0.55%)
Nov 21, 2012 4.919 5.006 4.910 4.970 1,448,984 +0.07(+1.48%)
Nov 20, 2012 4.845 4.938 4.845 4.897 1,350,720 +0.05(+1.14%)
Nov 19, 2012 4.804 5.000 4.799 4.843 1,331,344 +0.08(+1.76%)
Nov 16, 2012 4.631 4.819 4.599 4.759 2,691,456 +0.12(+2.64%)
Nov 15, 2012 4.638 4.713 4.551 4.636 1,555,432 -0.00(-0.03%)
Nov 14, 2012 4.899 4.910 4.634 4.638 1,346,768 -0.24(-4.87%)
Nov 13, 2012 4.764 4.884 4.695 4.875 3,018,032 +0.07(+1.35%)
Nov 12, 2012 4.796 4.861 4.732 4.810 1,476,192 +0.04(+0.92%)
Nov 09, 2012 4.885 4.918 4.750 4.766 2,113,936 -0.14(-2.78%)
Nov 08, 2012 4.930 4.982 4.902 4.902 2,335,520 -0.03(-0.56%)
Nov 07, 2012 4.904 4.981 4.844 4.930 2,906,288 -0.03(-0.68%)
Nov 06, 2012 4.925 4.976 4.919 4.964 2,499,520 +0.03(+0.53%)
Nov 05, 2012 4.806 4.940 4.729 4.938 3,334,416 +0.03(+0.56%)
Nov 02, 2012 4.731 4.959 4.692 4.910 6,112,424 +0.25(+5.36%)
Nov 01, 2012 4.639 4.692 4.324 4.660 7,798,104 +0.29(+6.70%)
Oct 31, 2012 4.249 4.375 4.249 4.367 5,777,552 +0.17(+4.05%)
Oct 26, 2012 4.224 4.197 4.197 4.197 4,240,000 -0.12(-2.67%)
Oct 25, 2012 4.375 4.394 4.266 4.312 3,342,560 -0.02(-0.38%)
Oct 24, 2012 4.338 4.367 4.268 4.329 3,033,648 -0.01(-0.17%)
Oct 23, 2012 4.234 4.350 4.220 4.336 1,324,656 +0.07(+1.67%)
Oct 19, 2012 4.268 4.431 4.203 4.265 2,664,000 -0.05(-1.22%)
Oct 18, 2012 4.256 4.327 4.235 4.317 1,384,256 +0.05(+1.26%)
Oct 17, 2012 4.236 4.308 4.207 4.264 1,864,568 +0.03(+0.62%)
Oct 16, 2012 4.215 4.250 4.200 4.237 1,579,504 +0.05(+1.22%)
Oct 15, 2012 4.119 4.201 4.105 4.186 940,248 +0.06(+1.52%)
Oct 12, 2012 4.162 4.191 4.071 4.124 1,240,480 -0.04(-0.87%)
Oct 11, 2012 4.164 4.188 4.135 4.160 1,201,008 +0.03(+0.73%)
Oct 10, 2012 4.144 4.174 4.101 4.130 1,701,400 -0.03(-0.60%)
Oct 09, 2012 4.237 4.237 4.140 4.155 2,420,144 -0.09(-2.15%)
Oct 08, 2012 4.294 4.294 4.211 4.246 1,722,784 -0.12(-2.66%)
Oct 05, 2012 4.295 4.369 4.295 4.362 2,896,576 +0.08(+1.99%)
Oct 04, 2012 4.320 4.346 4.229 4.277 2,122,696 -0.03(-0.70%)
Oct 03, 2012 4.319 4.355 4.256 4.308 1,545,560 +0.00(+0.06%)
Oct 02, 2012 4.334 4.341 4.255 4.305 1,708,296 -0.01(-0.23%)
Oct 01, 2012 4.269 4.348 4.210 4.315 2,375,328 +0.05(+1.17%)
Sep 28, 2012 4.164 4.343 4.146 4.265 1,861,008 +0.08(+1.82%)
Sep 27, 2012 3.944 4.202 3.740 4.189 2,934,576 +0.06(+1.39%)
Sep 26, 2012 4.202 4.266 4.086 4.131 1,232,208 -0.05(-1.11%)
Sep 25, 2012 4.300 4.341 4.174 4.178 1,438,016 -0.10(-2.39%)
Sep 24, 2012 4.266 4.305 4.194 4.280 912,256 +0.00(+0.12%)
Sep 21, 2012 4.247 4.285 4.205 4.275 3,512,712 +0.06(+1.33%)
Sep 20, 2012 4.170 4.250 4.141 4.219 1,236,728 +0.01(+0.15%)
Sep 19, 2012 4.186 4.247 4.161 4.213 2,261,200 +0.02(+0.57%)
Sep 18, 2012 4.122 4.191 4.112 4.189 3,505,288 +0.07(+1.67%)
Sep 17, 2012 4.106 4.157 4.061 4.120 1,705,760 +0.00(+0.06%)
Sep 14, 2012 4.151 4.211 4.088 4.117 2,064,544 -0.07(-1.67%)
Sep 13, 2012 4.107 4.188 4.034 4.188 2,119,952 +0.09(+2.23%)
Sep 12, 2012 3.970 4.101 3.949 4.096 1,279,664 +0.13(+3.18%)
Sep 11, 2012 3.949 4.029 3.900 3.970 1,881,040 +0.08(+1.99%)
Sep 10, 2012 3.770 3.895 3.741 3.893 1,611,864 +0.12(+3.15%)
Sep 07, 2012 3.828 3.828 3.741 3.774 1,619,728 -0.04(-0.98%)
Sep 06, 2012 3.873 3.875 3.777 3.811 1,040,992 -0.05(-1.17%)
Sep 05, 2012 3.830 3.857 3.803 3.856 957,104 +0.02(+0.46%)
Sep 04, 2012 3.854 3.890 3.731 3.839 1,187,912 -0.00(-0.13%)
Aug 31, 2012 3.786 3.882 3.780 3.844 3,742,128 +0.09(+2.47%)
Aug 30, 2012 3.740 3.781 3.723 3.751 595,360 -0.02(-0.50%)
Aug 29, 2012 3.761 3.792 3.720 3.770 958,968 +0.05(+1.31%)
Aug 27, 2012 3.665 3.739 3.626 3.721 1,126,512 +0.08(+2.13%)
Aug 24, 2012 3.661 3.712 3.619 3.644 1,296,256 -0.04(-0.95%)
Aug 23, 2012 3.592 3.679 3.558 3.679 961,832 +0.08(+2.29%)
Aug 22, 2012 3.650 3.688 3.585 3.596 1,105,072 -0.05(-1.44%)
Aug 21, 2012 3.681 3.740 3.605 3.649 740,240 -0.02(-0.58%)
Aug 20, 2012 3.735 3.750 3.635 3.670 1,071,504 -0.08(-2.13%)
Aug 17, 2012 3.684 3.757 3.611 3.750 1,334,024 +0.07(+2.01%)
Aug 16, 2012 3.554 3.723 3.515 3.676 1,345,664 +0.12(+3.30%)
Aug 15, 2012 3.516 3.580 3.502 3.559 865,416 +0.04(+1.28%)
Aug 14, 2012 3.545 3.587 3.474 3.514 1,000,864 +0.00(+0.04%)
Aug 13, 2012 3.498 3.534 3.450 3.513 1,347,064 +0.02(+0.46%)
Aug 10, 2012 3.490 3.516 3.444 3.496 634,464 +0.01(+0.29%)
Aug 09, 2012 3.447 3.489 3.342 3.486 934,936 +0.04(+1.27%)
Aug 08, 2012 3.414 3.478 3.399 3.442 456,152 +0.01(+0.29%)
Aug 07, 2012 3.415 3.464 3.374 3.433 1,863,256 +0.06(+1.78%)
Aug 06, 2012 3.316 3.385 3.316 3.373 1,249,256 +0.07(+2.08%)
Aug 03, 2012 3.214 3.336 3.214 3.304 1,035,864 +0.15(+4.80%)
Aug 02, 2012 3.112 3.234 3.112 3.152 1,224,432 +0.04(+1.16%)
Aug 01, 2012 3.189 3.192 3.064 3.116 1,286,552 -0.07(-2.16%)
Jul 31, 2012 3.175 3.246 3.147 3.185 2,206,232 +0.00(+0.04%)
Jul 30, 2012 3.195 3.219 3.156 3.184 2,122,664 +0.00(+0.04%)
Jul 27, 2012 3.232 3.232 3.104 3.183 2,890,384 -0.06(-1.89%)
Jul 26, 2012 3.483 3.675 3.098 3.244 9,679,744 -0.14(-4.14%)
Jul 25, 2012 3.571 3.579 3.344 3.384 1,934,072 -0.16(-4.51%)
Jul 24, 2012 3.658 3.658 3.513 3.544 612,616 -0.11(-2.91%)
Jul 23, 2012 3.644 3.680 3.625 3.650 1,102,176 -0.07(-1.85%)
Jul 20, 2012 3.789 3.795 3.712 3.719 779,088 -0.12(-3.25%)
Jul 19, 2012 3.886 3.891 3.814 3.844 292,768 -0.02(-0.58%)
Jul 18, 2012 3.860 3.915 3.846 3.866 610,176 -0.02(-0.39%)
Jul 17, 2012 3.886 3.913 3.853 3.881 882,280 +0.01(+0.16%)
Jul 16, 2012 3.893 3.897 3.821 3.875 1,073,056 -0.02(-0.55%)
Jul 13, 2012 3.779 3.916 3.776 3.896 787,848 +0.14(+3.73%)
Jul 12, 2012 3.712 3.797 3.661 3.756 1,567,592 +0.02(+0.40%)
Jul 11, 2012 3.763 3.812 3.710 3.741 879,696 -0.01(-0.20%)
Jul 10, 2012 3.900 3.958 3.744 3.749 731,656 -0.14(-3.60%)
Jul 09, 2012 3.775 3.904 3.754 3.889 1,200,832 +0.09(+2.44%)
Jul 06, 2012 3.812 3.830 3.749 3.796 838,024 -0.07(-1.72%)
Jul 05, 2012 3.834 3.897 3.789 3.862 961,992 +0.02(+0.46%)
Jul 03, 2012 3.893 3.913 3.825 3.845 724,704 -0.04(-1.00%)
Jul 02, 2012 3.757 3.885 3.667 3.884 1,121,488 +0.12(+3.26%)
Jun 29, 2012 3.719 3.792 3.690 3.761 1,231,584 +0.14(+3.87%)
Jun 28, 2012 3.610 3.654 3.530 3.621 485,728 -0.02(-0.41%)
Jun 27, 2012 3.542 3.669 3.542 3.636 1,958,328 +0.09(+2.65%)
Jun 26, 2012 3.480 3.560 3.450 3.542 2,948,432 +0.07(+2.13%)
Jun 25, 2012 3.531 3.551 3.438 3.469 2,293,224 -0.12(-3.44%)
Jun 22, 2012 3.743 3.768 3.484 3.592 4,588,928 -0.14(-3.78%)
Jun 21, 2012 3.869 3.891 3.723 3.734 1,989,168 -0.15(-3.80%)
Jun 20, 2012 3.966 3.989 3.866 3.881 2,095,280 -0.09(-2.27%)
Jun 19, 2012 4.035 4.057 3.965 3.971 2,104,072 -0.03(-0.87%)
Jun 18, 2012 3.881 4.015 3.868 4.006 3,068,528 +0.10(+2.59%)
Jun 15, 2012 3.794 3.964 3.777 3.905 15,145,816 +0.14(+3.65%)
Jun 14, 2012 3.743 3.806 3.714 3.768 2,192,456 +0.02(+0.53%)
Jun 13, 2012 3.731 3.750 3.587 3.748 3,623,584 -0.01(-0.20%)
Jun 12, 2012 3.712 3.768 3.622 3.755 3,409,712 +0.06(+1.59%)
Jun 11, 2012 3.717 3.774 3.643 3.696 3,555,312 +0.03(+0.82%)
Jun 08, 2012 3.404 3.696 3.357 3.666 1,552,968 +0.25(+7.28%)
Jun 07, 2012 3.509 3.555 3.405 3.417 1,600,576 -0.03(-0.87%)
Jun 06, 2012 3.339 3.500 3.339 3.447 1,765,512 +0.14(+4.23%)
Jun 05, 2012 3.244 3.333 3.176 3.308 1,509,768 +0.04(+1.30%)
Jun 04, 2012 3.415 3.460 3.215 3.265 1,816,320 -0.12(-3.44%)
Jun 01, 2012 3.538 3.589 3.371 3.381 1,454,328 -0.26(-7.04%)
May 31, 2012 3.596 3.640 3.500 3.638 1,490,528 +0.05(+1.39%)
May 30, 2012 3.708 3.729 3.551 3.587 1,361,016 -0.17(-4.52%)
May 29, 2012 3.656 3.757 3.631 3.757 1,256,688 +0.13(+3.55%)
May 25, 2012 3.615 3.632 3.572 3.629 874,224 +0.02(+0.59%)
May 24, 2012 3.599 3.655 3.534 3.607 990,288 +0.02(+0.63%)
May 23, 2012 3.490 3.590 3.429 3.585 1,055,904 +0.06(+1.56%)
May 22, 2012 3.478 3.562 3.435 3.530 1,421,384 +0.04(+1.22%)
May 21, 2012 3.322 3.499 3.322 3.487 1,245,104 +0.19(+5.64%)
May 18, 2012 3.286 3.333 3.197 3.301 1,733,592 +0.01(+0.19%)
May 17, 2012 3.618 3.651 3.266 3.295 2,751,888 -0.31(-8.63%)
May 16, 2012 3.697 3.716 3.584 3.606 1,804,120 -0.06(-1.70%)
May 15, 2012 3.752 3.848 3.641 3.669 1,714,760 -0.09(-2.43%)
May 14, 2012 3.765 3.823 3.745 3.760 1,537,576 -0.03(-0.73%)
May 11, 2012 3.783 3.836 3.766 3.788 2,239,352 -0.02(-0.62%)
May 10, 2012 3.750 3.812 3.695 3.811 2,264,088 +0.09(+2.45%)
May 09, 2012 3.670 3.750 3.649 3.720 2,823,296 +0.00(+0.03%)
May 08, 2012 3.715 3.750 3.489 3.719 3,362,376 -0.02(-0.40%)
May 07, 2012 4.156 4.236 3.456 3.734 5,866,496 -0.26(-6.51%)
May 04, 2012 3.999 4.013 3.853 3.994 1,939,864 -0.04(-1.08%)
May 03, 2012 4.100 4.134 3.970 4.037 942,280 -0.08(-2.03%)
May 02, 2012 3.946 4.162 3.946 4.121 1,638,592 +0.15(+3.74%)
May 01, 2012 3.995 4.062 3.929 3.973 2,020,520 -0.03(-0.69%)
Apr 30, 2012 3.973 4.015 3.882 4.000 1,035,160 -0.01(-0.31%)
Apr 27, 2012 3.998 4.053 3.961 4.013 580,480 +0.03(+0.69%)
Apr 26, 2012 3.909 4.016 3.896 3.985 600,248 +0.06(+1.66%)
Apr 25, 2012 3.911 3.987 3.890 3.920 756,464 +0.04(+1.16%)
Apr 24, 2012 3.768 3.875 3.716 3.875 923,888 +0.10(+2.62%)
Apr 23, 2012 3.756 3.784 3.672 3.776 1,495,624 -0.06(-1.63%)
Apr 20, 2012 3.864 3.879 3.803 3.839 1,747,720 +0.01(+0.29%)
Apr 19, 2012 3.938 3.944 3.815 3.828 1,498,200 -0.09(-2.20%)
Apr 18, 2012 4.006 4.008 3.899 3.914 2,171,584 -0.12(-2.97%)
Apr 17, 2012 4.069 4.117 4.022 4.034 1,786,592 +0.00(+0.00%)
Apr 16, 2012 3.998 4.071 3.900 4.034 1,346,952 +0.05(+1.32%)
Apr 13, 2012 3.953 4.015 3.916 3.981 1,836,824 +0.01(+0.28%)
Apr 12, 2012 3.930 4.060 3.916 3.970 2,504,936 +0.04(+0.89%)
Apr 11, 2012 3.759 3.942 3.739 3.935 2,260,776 +0.22(+5.99%)
Apr 10, 2012 3.800 3.810 3.679 3.712 2,460,944 -0.10(-2.65%)
Apr 09, 2012 3.875 3.901 3.809 3.814 932,272 -0.12(-3.11%)
Apr 05, 2012 3.869 3.985 3.869 3.936 1,299,832 +0.05(+1.42%)
Apr 04, 2012 3.944 3.945 3.871 3.881 3,232,904 -0.04(-0.93%)
Apr 03, 2012 3.975 3.990 3.888 3.917 1,440,272 -0.07(-1.79%)
Apr 02, 2012 3.934 3.990 3.882 3.989 2,195,024 -0.02(-0.53%)
Mar 30, 2012 4.064 4.064 3.945 4.010 2,160,776 -0.03(-0.65%)
Mar 29, 2012 4.053 4.079 3.973 4.036 1,835,944 -0.05(-1.25%)
Mar 28, 2012 4.036 4.095 4.000 4.088 2,634,032 +0.04(+0.93%)
Mar 27, 2012 3.980 4.062 3.970 4.050 2,336,136 +0.06(+1.44%)
Mar 26, 2012 3.946 3.999 3.906 3.993 2,425,888 +0.08(+2.08%)
Mar 23, 2012 3.866 3.911 3.750 3.911 1,921,928 +0.04(+1.13%)
Mar 22, 2012 3.775 3.875 3.714 3.868 1,670,832 +0.05(+1.18%)
Mar 21, 2012 3.796 3.866 3.789 3.822 1,534,928 +0.03(+0.82%)
Mar 20, 2012 3.783 3.822 3.726 3.791 1,513,344 -0.02(-0.46%)
Mar 19, 2012 3.759 3.851 3.716 3.809 2,093,144 +0.04(+0.96%)
Mar 16, 2012 3.732 3.808 3.641 3.772 4,409,704 +0.03(+0.77%)
Mar 15, 2012 3.631 3.761 3.581 3.744 1,969,296 +0.12(+3.28%)
Mar 14, 2012 3.635 3.709 3.595 3.625 2,339,016 -0.02(-0.41%)
Mar 13, 2012 3.442 3.645 3.442 3.640 1,539,288 +0.23(+6.71%)
Mar 12, 2012 3.438 3.438 3.376 3.411 736,816 -0.00(-0.11%)
Mar 09, 2012 3.393 3.480 3.391 3.415 609,888 +0.02(+0.66%)
Mar 08, 2012 3.317 3.416 3.280 3.393 850,616 +0.09(+2.80%)
Mar 07, 2012 3.306 3.319 3.276 3.300 486,832 +0.02(+0.76%)
Mar 06, 2012 3.345 3.353 3.259 3.275 1,941,192 -0.11(-3.18%)
Mar 05, 2012 3.381 3.431 3.339 3.382 823,048 +0.01(+0.33%)
Mar 02, 2012 3.426 3.430 3.349 3.371 1,047,152 -0.05(-1.35%)
Mar 01, 2012 3.399 3.504 3.376 3.417 1,477,224 +0.05(+1.52%)
Feb 29, 2012 3.433 3.558 3.360 3.366 1,732,920 -0.05(-1.57%)
Feb 28, 2012 3.419 3.499 3.344 3.420 3,029,296 +0.10(+3.05%)
Feb 27, 2012 3.161 3.354 3.092 3.319 3,329,656 +0.01(+0.42%)
Feb 24, 2012 3.371 3.416 3.296 3.305 1,254,688 -0.07(-2.15%)
Feb 23, 2012 3.272 3.408 3.239 3.377 1,219,952 +0.12(+3.60%)
Feb 22, 2012 3.335 3.335 3.224 3.260 563,136 -0.08(-2.40%)
Feb 21, 2012 3.376 3.416 3.328 3.340 898,856 -0.00(-0.04%)
Feb 17, 2012 3.315 3.381 3.312 3.341 760,616 +0.03(+0.89%)
Feb 16, 2012 3.191 3.322 3.191 3.312 693,304 +0.12(+3.66%)
Feb 15, 2012 3.266 3.291 3.183 3.195 609,136 -0.06(-1.81%)
Feb 14, 2012 3.319 3.319 3.235 3.254 644,016 -0.08(-2.47%)
Feb 13, 2012 3.285 3.369 3.284 3.336 654,104 +0.09(+2.69%)
Feb 10, 2012 3.246 3.289 3.209 3.249 1,280,304 -0.03(-0.88%)
Feb 09, 2012 3.312 3.324 3.256 3.277 736,080 -0.02(-0.57%)
Feb 08, 2012 3.283 3.349 3.277 3.296 906,840 +0.03(+0.88%)
Feb 07, 2012 3.236 3.299 3.235 3.268 439,632 +0.02(+0.77%)
Feb 06, 2012 3.216 3.251 3.214 3.243 855,768 +0.02(+0.50%)
Feb 03, 2012 3.246 3.309 3.215 3.226 664,232 +0.03(+0.94%)
Feb 02, 2012 3.229 3.280 3.190 3.196 1,063,656 -0.03(-0.97%)
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.