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

Trex Company (NY: TREX )

87.38 -6.03 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 1.125 1.137 1.081 1.137 1,341,216 +0.02(+2.13%)
Apr 29, 2008 1.036 1.124 1.036 1.114 1,931,288 +0.08(+7.48%)
Apr 28, 2008 1.046 1.055 1.015 1.036 2,366,992 +0.00(+0.24%)
Apr 25, 2008 1.024 1.086 1.024 1.034 1,116,536 +0.01(+1.35%)
Apr 24, 2008 1.026 1.035 1.000 1.020 1,533,456 -0.01(-0.85%)
Apr 23, 2008 1.090 1.090 1.012 1.029 472,856 +0.00(+0.12%)
Apr 22, 2008 1.064 1.081 1.010 1.028 711,848 -0.04(-3.97%)
Apr 21, 2008 1.056 1.083 1.056 1.070 2,005,952 +0.00(+0.35%)
Apr 18, 2008 1.062 1.116 1.046 1.066 687,096 +0.01(+1.31%)
Apr 17, 2008 1.029 1.060 1.002 1.052 1,420,216 +0.02(+1.69%)
Apr 16, 2008 1.000 1.042 0.9862 1.035 2,418,976 +0.03(+3.11%)
Apr 15, 2008 1.021 1.026 0.9875 1.004 619,200 -0.01(-1.23%)
Apr 14, 2008 0.9975 1.025 0.9725 1.016 3,878,048 +0.02(+2.01%)
Apr 11, 2008 1.008 1.015 0.9775 0.9962 870,400 -0.02(-1.97%)
Apr 10, 2008 1.002 1.038 1.000 1.016 837,512 +0.02(+1.50%)
Apr 09, 2008 0.9912 1.038 0.9912 1.001 1,543,184 +0.01(+1.26%)
Apr 08, 2008 1.060 1.065 0.9725 0.9888 1,591,072 -0.08(-7.38%)
Apr 07, 2008 1.041 1.124 1.041 1.067 1,456,240 +0.03(+3.14%)
Apr 04, 2008 1.076 1.100 1.032 1.035 828,800 -0.03(-2.70%)
Apr 03, 2008 1.085 1.096 1.040 1.064 362,400 -0.01(-1.28%)
Apr 02, 2008 1.028 1.094 1.017 1.077 1,612,000 +0.04(+4.11%)
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.