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, 2003 4.640 4.649 4.615 4.625 1,374,400 +0.01(+0.14%)
Oct 30, 2003 4.455 4.655 4.455 4.619 1,152,000 +0.12(+2.64%)
Oct 29, 2003 4.300 4.633 4.300 4.500 1,408,000 +0.21(+5.02%)
Oct 28, 2003 4.300 4.381 4.281 4.285 1,790,400 +0.11(+2.57%)
Oct 27, 2003 4.138 4.200 4.138 4.178 1,754,400 +0.09(+2.30%)
Oct 24, 2003 4.150 4.150 4.008 4.084 869,600 -0.04(-0.85%)
Oct 23, 2003 4.125 4.130 4.008 4.119 1,212,800 -0.01(-0.15%)
Oct 22, 2003 4.173 4.173 4.098 4.125 855,200 -0.03(-0.72%)
Oct 21, 2003 4.372 4.374 4.161 4.155 1,212,800 -0.12(-2.81%)
Oct 20, 2003 4.356 4.374 4.264 4.275 828,800 -0.01(-0.32%)
Oct 17, 2003 4.369 4.374 4.290 4.289 988,000 +0.00(+0.00%)
Oct 16, 2003 4.298 4.331 4.280 4.289 607,200 +0.03(+0.59%)
Oct 15, 2003 4.394 4.394 4.194 4.264 1,800,800 -0.08(-1.79%)
Oct 14, 2003 4.435 4.438 4.250 4.341 2,208,000 -0.05(-1.03%)
Oct 13, 2003 4.006 4.750 4.250 4.386 4,476,800 +0.38(+9.49%)
Oct 10, 2003 4.013 4.031 3.989 4.006 1,327,200 -0.03(-0.62%)
Oct 09, 2003 4.074 4.085 3.994 4.031 1,797,600 -0.03(-0.77%)
Oct 08, 2003 4.006 4.050 4.006 4.062 1,251,200 +0.04(+1.09%)
Oct 07, 2003 3.950 4.031 3.938 4.019 695,200 +0.07(+1.68%)
Oct 06, 2003 3.981 3.981 3.928 3.953 1,231,200 -0.04(-1.03%)
Oct 03, 2003 4.031 4.031 3.984 3.994 2,006,400 +0.01(+0.22%)
Oct 02, 2003 3.999 4.018 3.915 3.985 1,210,400 -0.01(-0.34%)
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.