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

Trex Company (NY: TREX )

87.65 -1.00 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 8.596 8.902 8.518 8.777 1,987,160 +0.21(+2.39%)
Oct 30, 2013 8.713 8.770 8.518 8.572 2,279,472 -0.16(-1.80%)
Oct 29, 2013 8.539 8.846 8.539 8.730 3,000,024 +0.19(+2.22%)
Oct 28, 2013 8.336 8.766 8.336 8.540 4,927,208 +0.15(+1.79%)
Oct 25, 2013 7.125 8.590 6.907 8.390 7,938,248 +1.66(+24.60%)
Oct 24, 2013 6.622 6.812 6.593 6.734 1,927,880 +0.14(+2.20%)
Oct 23, 2013 6.562 6.675 6.559 6.589 1,100,560 -0.01(-0.15%)
Oct 22, 2013 6.545 6.610 6.490 6.599 822,208 +0.11(+1.66%)
Oct 21, 2013 6.425 6.514 6.394 6.491 978,000 +0.07(+1.01%)
Oct 18, 2013 6.353 6.426 6.255 6.426 1,015,920 +0.14(+2.25%)
Oct 17, 2013 6.239 6.469 6.237 6.285 2,034,760 +0.04(+0.56%)
Oct 16, 2013 6.072 6.266 6.072 6.250 1,387,016 +0.23(+3.82%)
Oct 15, 2013 6.040 6.051 5.968 6.020 1,027,688 -0.03(-0.56%)
Oct 14, 2013 6.031 6.090 5.938 6.054 888,520 -0.03(-0.55%)
Oct 11, 2013 5.965 6.146 5.965 6.088 588,888 +0.09(+1.52%)
Oct 10, 2013 5.902 6.062 5.901 5.996 722,648 +0.19(+3.34%)
Oct 09, 2013 5.869 5.896 5.782 5.803 546,696 -0.05(-0.92%)
Oct 08, 2013 6.005 6.015 5.829 5.856 818,144 -0.16(-2.70%)
Oct 07, 2013 5.940 6.069 5.919 6.019 594,824 +0.01(+0.12%)
Oct 04, 2013 5.985 6.050 5.978 6.011 675,600 +0.01(+0.19%)
Oct 03, 2013 6.060 6.116 5.925 6.000 895,600 -0.10(-1.58%)
Oct 02, 2013 6.075 6.120 6.026 6.096 820,600 -0.03(-0.51%)
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.