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

Trex Company (NY: TREX )

87.40 -0.53 (-0.60%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 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 (%)
Nov 30, 2004 5.912 5.935 5.798 5.869 556,000 -0.06(-0.97%)
Nov 29, 2004 5.810 5.945 5.777 5.926 809,600 +0.15(+2.55%)
Nov 26, 2004 5.825 5.839 5.777 5.779 355,200 -0.03(-0.43%)
Nov 24, 2004 5.763 5.831 5.763 5.804 447,200 +0.06(+1.04%)
Nov 23, 2004 5.695 5.786 5.647 5.744 548,000 +0.03(+0.44%)
Nov 22, 2004 5.750 5.750 5.686 5.719 682,400 -0.03(-0.54%)
Nov 19, 2004 5.750 5.771 5.662 5.750 616,800 +0.00(+0.00%)
Nov 18, 2004 5.714 5.865 5.714 5.750 1,139,200 +0.04(+0.63%)
Nov 17, 2004 5.744 5.819 5.679 5.714 899,200 -0.04(-0.74%)
Nov 16, 2004 5.862 5.875 5.740 5.756 995,200 -0.12(-2.02%)
Nov 15, 2004 5.800 5.891 5.796 5.875 909,600 +0.06(+1.05%)
Nov 12, 2004 5.728 5.826 5.726 5.814 1,022,400 +0.05(+0.96%)
Nov 11, 2004 5.606 5.766 5.562 5.759 1,260,000 +0.14(+2.49%)
Nov 10, 2004 5.577 5.688 5.554 5.619 1,309,600 +0.04(+0.74%)
Nov 09, 2004 5.531 5.633 5.530 5.577 855,200 +0.02(+0.38%)
Nov 08, 2004 5.436 5.619 5.419 5.556 1,847,200 +0.11(+2.04%)
Nov 05, 2004 5.506 5.534 5.385 5.445 1,513,600 +0.00(+0.02%)
Nov 04, 2004 5.438 5.452 5.294 5.444 1,812,800 +0.01(+0.25%)
Nov 03, 2004 5.362 5.444 5.310 5.430 1,610,400 +0.17(+3.31%)
Nov 02, 2004 5.071 5.366 5.056 5.256 2,732,800 +0.21(+4.16%)
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.