Indicators

Trex Company (NY: TREX )

90.79 -1.72 (-1.86%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.711	5.819	5.650	5.689	1,106,400	+0.04(+0.69%)
Feb 25, 2005	5.575	5.679	5.575	5.650	2,277,600	+0.05(+0.89%)
Feb 24, 2005	5.594	5.624	5.513	5.600	1,961,600	+0.01(+0.11%)
Feb 23, 2005	5.638	5.639	5.564	5.594	3,188,800	-0.05(-0.95%)
Feb 22, 2005	5.900	5.904	5.639	5.647	4,252,000	-0.30(-5.08%)
Feb 18, 2005	6.025	6.025	5.889	5.950	2,911,200	-0.08(-1.24%)
Feb 17, 2005	6.062	6.128	5.987	6.025	1,511,200	-0.03(-0.43%)
Feb 16, 2005	6.010	6.065	6.010	6.051	1,996,000	+0.04(+0.69%)
Feb 15, 2005	5.987	6.037	5.975	6.010	1,583,200	+0.02(+0.38%)
Feb 14, 2005	6.044	6.062	5.986	5.987	988,000	-0.07(-1.16%)
Feb 11, 2005	5.800	6.069	5.800	6.058	3,501,600	+0.27(+4.69%)
Feb 10, 2005	5.900	5.978	5.707	5.786	1,682,400	-0.11(-1.93%)
Feb 09, 2005	6.111	6.116	5.886	5.900	1,312,800	-0.21(-3.46%)
Feb 08, 2005	6.106	6.151	6.088	6.111	696,800	+0.00(+0.08%)
Feb 07, 2005	6.112	6.181	6.070	6.106	642,400	-0.01(-0.10%)
Feb 04, 2005	6.053	6.188	6.051	6.112	1,566,400	+0.09(+1.45%)
Feb 03, 2005	6.065	6.072	5.996	6.025	1,393,600	-0.04(-0.66%)
Feb 02, 2005	6.103	6.112	5.992	6.065	1,628,000	-0.04(-0.59%)

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.