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 (%)
Jun 28, 2013 6.067 6.095 5.936 5.936 2,305,608 -0.14(-2.34%)
Jun 27, 2013 6.077 6.166 5.986 6.079 1,643,992 +0.04(+0.62%)
Jun 26, 2013 6.325 6.325 6.040 6.041 1,889,776 -0.19(-3.11%)
Jun 25, 2013 5.860 6.360 5.764 6.235 3,106,232 +0.52(+9.00%)
Jun 24, 2013 6.499 6.565 5.708 5.720 8,548,624 -0.94(-14.07%)
Jun 21, 2013 7.031 7.034 6.554 6.656 13,168,232 -0.34(-4.91%)
Jun 20, 2013 6.939 7.024 6.766 7.000 3,175,680 -0.04(-0.64%)
Jun 19, 2013 7.003 7.254 6.982 7.045 3,400,696 +0.06(+0.90%)
Jun 18, 2013 6.800 7.030 6.765 6.982 2,403,496 +0.21(+3.14%)
Jun 17, 2013 6.522 6.845 6.522 6.770 3,338,944 +0.33(+5.19%)
Jun 14, 2013 6.331 6.444 6.326 6.436 1,315,536 +0.12(+1.86%)
Jun 13, 2013 6.236 6.343 5.961 6.319 1,693,824 +0.09(+1.38%)
Jun 12, 2013 6.327 6.327 6.188 6.232 1,249,920 -0.04(-0.60%)
Jun 11, 2013 6.367 6.426 6.190 6.270 1,455,760 -0.20(-3.11%)
Jun 10, 2013 6.393 6.524 6.348 6.471 1,226,448 +0.07(+1.05%)
Jun 07, 2013 6.688 6.688 6.343 6.404 1,282,528 -0.24(-3.58%)
Jun 06, 2013 6.505 6.655 6.390 6.641 711,048 +0.11(+1.66%)
Jun 05, 2013 6.744 6.744 6.522 6.532 859,864 -0.22(-3.26%)
Jun 04, 2013 6.822 6.875 6.699 6.753 2,066,216 -0.06(-0.86%)
Jun 03, 2013 6.956 7.011 6.621 6.811 1,512,000 -0.13(-1.94%)
May 31, 2013 6.899 6.984 6.848 6.946 1,108,408 -0.01(-0.11%)
May 30, 2013 6.942 6.999 6.865 6.954 357,360 -0.00(-0.05%)
May 29, 2013 7.008 7.058 6.845 6.957 390,520 -0.11(-1.59%)
May 28, 2013 7.081 7.190 7.009 7.070 781,256 +0.12(+1.74%)
May 24, 2013 6.853 6.950 6.635 6.949 564,712 +0.04(+0.60%)
May 23, 2013 6.857 6.944 6.813 6.907 1,272,040 -0.08(-1.22%)
May 22, 2013 7.104 7.183 6.954 6.992 1,147,424 -0.11(-1.60%)
May 21, 2013 7.130 7.179 7.070 7.106 1,003,688 +0.01(+0.16%)
May 20, 2013 7.114 7.157 7.068 7.095 716,984 -0.03(-0.40%)
May 17, 2013 7.086 7.186 7.086 7.124 1,097,944 +0.07(+0.96%)
May 16, 2013 7.048 7.141 7.003 7.056 1,007,152 -0.01(-0.09%)
May 15, 2013 6.872 7.117 6.865 7.062 1,674,568 +0.29(+4.30%)
May 13, 2013 6.781 6.786 6.742 6.771 1,110,640 -0.01(-0.13%)
May 10, 2013 6.686 6.781 6.659 6.780 679,456 +0.09(+1.33%)
May 09, 2013 6.670 6.809 6.668 6.691 1,158,184 -0.06(-0.83%)
May 08, 2013 6.683 6.857 6.679 6.747 2,264,448 +0.13(+1.93%)
May 07, 2013 6.594 6.729 6.562 6.620 2,522,048 +0.03(+0.49%)
May 06, 2013 6.553 6.594 6.504 6.588 2,014,888 +0.06(+0.90%)
May 03, 2013 6.184 6.536 6.076 6.529 5,487,200 +0.45(+7.45%)
May 02, 2013 5.933 6.106 5.889 6.076 1,915,000 +0.17(+2.83%)
May 01, 2013 6.056 6.103 5.848 5.909 1,894,104 -0.18(-2.90%)
Apr 30, 2013 6.094 6.109 6.048 6.085 810,104 -0.04(-0.57%)
Apr 29, 2013 6.120 6.211 6.084 6.120 1,589,272 +0.04(+0.72%)
Apr 26, 2013 6.210 6.210 5.928 6.076 1,019,160 -0.13(-2.15%)
Apr 25, 2013 6.263 6.305 6.201 6.210 631,944 -0.04(-0.62%)
Apr 24, 2013 6.178 6.277 6.151 6.249 790,344 +0.10(+1.61%)
Apr 23, 2013 6.069 6.196 6.064 6.150 818,304 +0.13(+2.14%)
Apr 22, 2013 6.016 6.073 5.874 6.021 1,675,416 +0.03(+0.48%)
Apr 19, 2013 5.826 6.003 5.826 5.992 950,752 +0.19(+3.23%)
Apr 18, 2013 5.768 5.902 5.724 5.805 1,444,400 +0.08(+1.33%)
Apr 17, 2013 5.866 5.866 5.701 5.729 1,007,408 -0.20(-3.33%)
Apr 16, 2013 5.812 5.939 5.796 5.926 722,192 +0.18(+3.07%)
Apr 15, 2013 6.149 6.149 5.734 5.750 1,595,304 -0.44(-7.07%)
Apr 12, 2013 6.094 6.206 6.067 6.188 1,867,080 +0.08(+1.35%)
Apr 11, 2013 6.121 6.205 6.067 6.105 1,298,808 -0.03(-0.57%)
Apr 10, 2013 6.062 6.160 6.008 6.140 783,976 +0.10(+1.66%)
Apr 09, 2013 6.072 6.104 6.015 6.040 620,048 -0.02(-0.37%)
Apr 08, 2013 5.982 6.072 5.912 6.062 643,432 +0.13(+2.15%)
Apr 05, 2013 5.729 5.965 5.655 5.935 1,189,696 +0.09(+1.58%)
Apr 04, 2013 5.817 5.874 5.745 5.843 1,475,496 +0.04(+0.60%)
Apr 03, 2013 5.999 5.999 5.685 5.808 1,952,520 -0.19(-3.21%)
Apr 02, 2013 6.005 6.059 5.946 6.000 1,452,568 -0.00(-0.04%)
Apr 01, 2013 6.125 6.156 5.957 6.003 1,674,064 -0.14(-2.36%)
Mar 28, 2013 6.185 6.266 6.124 6.147 1,178,488 -0.02(-0.28%)
Mar 27, 2013 6.144 6.192 5.959 6.165 2,440,416 -0.04(-0.56%)
Mar 26, 2013 6.428 6.429 6.146 6.200 2,323,352 -0.23(-3.56%)
Mar 25, 2013 6.374 6.438 6.361 6.429 2,037,608 +0.08(+1.18%)
Mar 22, 2013 6.320 6.375 6.235 6.354 1,078,680 +0.07(+1.17%)
Mar 21, 2013 6.321 6.321 6.199 6.280 2,154,856 -0.08(-1.22%)
Mar 20, 2013 6.285 6.369 6.285 6.357 875,016 +0.11(+1.80%)
Mar 19, 2013 6.226 6.380 6.192 6.245 1,215,488 +0.05(+0.83%)
Mar 18, 2013 6.122 6.211 6.104 6.194 2,153,504 -0.02(-0.26%)
Mar 15, 2013 6.325 6.374 6.185 6.210 1,901,528 -0.13(-2.09%)
Mar 14, 2013 6.291 6.349 6.251 6.343 950,760 +0.05(+0.79%)
Mar 13, 2013 6.268 6.308 6.190 6.293 899,240 +0.03(+0.52%)
Mar 12, 2013 6.264 6.282 6.185 6.260 1,378,392 -0.05(-0.73%)
Mar 11, 2013 6.348 6.349 6.274 6.306 1,450,352 -0.06(-0.88%)
Mar 08, 2013 6.320 6.379 6.320 6.362 2,561,296 +0.09(+1.50%)
Mar 07, 2013 6.331 6.349 6.201 6.269 2,355,896 -0.05(-0.79%)
Mar 06, 2013 6.346 6.378 6.253 6.319 2,709,384 -0.01(-0.08%)
Mar 05, 2013 6.239 6.374 6.221 6.324 2,578,504 +0.11(+1.79%)
Mar 04, 2013 6.032 6.250 6.026 6.213 2,915,936 +0.17(+2.86%)
Mar 01, 2013 5.856 6.067 5.812 6.040 2,062,744 +0.13(+2.29%)
Feb 28, 2013 5.820 5.994 5.806 5.905 1,969,184 -0.01(-0.13%)
Feb 27, 2013 5.707 5.965 5.707 5.912 1,282,792 +0.21(+3.59%)
Feb 26, 2013 5.616 5.744 5.454 5.707 1,874,320 +0.12(+2.17%)
Feb 25, 2013 5.814 5.820 5.569 5.586 1,498,848 -0.20(-3.48%)
Feb 22, 2013 5.701 5.812 5.690 5.787 1,560,704 +0.12(+2.05%)
Feb 21, 2013 5.950 5.950 5.599 5.671 3,215,392 -0.29(-4.94%)
Feb 20, 2013 5.869 6.084 5.845 5.966 4,975,968 +0.09(+1.53%)
Feb 19, 2013 5.406 5.923 5.223 5.876 9,688,584 +0.33(+6.02%)
Feb 15, 2013 5.561 5.685 5.499 5.543 2,983,128 -0.02(-0.34%)
Feb 14, 2013 5.566 5.589 5.509 5.561 1,933,104 -0.04(-0.65%)
Feb 13, 2013 5.469 5.624 5.449 5.598 2,397,592 +0.11(+2.05%)
Feb 12, 2013 5.334 5.510 5.327 5.485 2,341,936 +0.15(+2.88%)
Feb 11, 2013 5.202 5.341 5.135 5.331 1,692,696 +0.13(+2.60%)
Feb 08, 2013 5.120 5.261 5.120 5.196 1,408,536 +0.09(+1.74%)
Feb 07, 2013 5.175 5.184 5.056 5.107 750,288 -0.06(-1.21%)
Feb 06, 2013 5.150 5.195 5.115 5.170 666,128 -0.02(-0.39%)
Feb 04, 2013 5.230 5.261 5.176 5.190 776,872 -0.06(-1.21%)
Feb 01, 2013 5.312 5.319 5.235 5.254 1,078,760 -0.03(-0.52%)
Jan 31, 2013 5.287 5.332 5.220 5.281 1,100,224 -0.01(-0.14%)
Jan 30, 2013 5.468 5.471 5.259 5.289 2,083,408 -0.18(-3.27%)
Jan 29, 2013 5.338 5.475 5.287 5.468 2,482,896 +0.14(+2.53%)
Jan 28, 2013 5.348 5.364 5.305 5.332 1,858,200 -0.02(-0.28%)
Jan 25, 2013 5.219 5.374 5.190 5.348 1,810,960 +0.12(+2.39%)
Jan 24, 2013 5.114 5.226 5.095 5.223 1,717,216 +0.12(+2.30%)
Jan 23, 2013 5.054 5.150 5.034 5.105 1,125,536 +0.05(+0.96%)
Jan 22, 2013 5.043 5.111 5.010 5.056 678,920 +0.02(+0.30%)
Jan 18, 2013 5.088 5.088 4.978 5.041 926,648 -0.04(-0.88%)
Jan 17, 2013 4.896 5.173 4.851 5.086 1,740,504 +0.21(+4.41%)
Jan 16, 2013 4.895 4.920 4.843 4.871 690,008 -0.03(-0.56%)
Jan 15, 2013 4.956 4.999 4.878 4.899 1,112,688 -0.08(-1.66%)
Jan 14, 2013 4.978 5.027 4.957 4.981 1,211,440 +0.02(+0.48%)
Jan 11, 2013 4.965 5.077 4.954 4.957 1,643,032 +0.00(+0.03%)
Jan 10, 2013 4.995 5.029 4.946 4.956 1,084,672 -0.02(-0.38%)
Jan 09, 2013 4.911 4.997 4.894 4.975 1,255,648 +0.07(+1.53%)
Jan 08, 2013 4.942 5.000 4.855 4.900 815,760 -0.05(-0.99%)
Jan 07, 2013 4.926 5.054 4.888 4.949 1,833,408 +0.02(+0.43%)
Jan 04, 2013 4.914 4.968 4.879 4.928 1,452,688 +0.04(+0.84%)
Jan 03, 2013 4.803 4.965 4.770 4.886 1,818,208 +0.07(+1.45%)
Jan 02, 2013 4.793 4.860 4.655 4.816 1,670,792 +0.16(+3.46%)
Dec 31, 2012 4.548 4.680 4.535 4.655 1,115,440 +0.10(+2.25%)
Dec 28, 2012 4.586 4.605 4.529 4.553 952,264 -0.06(-1.27%)
Dec 27, 2012 4.595 4.634 4.532 4.611 2,155,032 +0.02(+0.41%)
Dec 26, 2012 4.697 4.710 4.574 4.593 2,104,376 -0.11(-2.31%)
Dec 24, 2012 4.701 4.796 4.659 4.701 1,387,280 +0.01(+0.24%)
Dec 21, 2012 4.875 4.875 4.673 4.690 16,662,344 -0.24(-4.94%)
Dec 20, 2012 4.884 4.944 4.840 4.934 2,135,064 +0.04(+0.82%)
Dec 19, 2012 4.918 4.949 4.849 4.894 2,812,176 -0.01(-0.23%)
Dec 18, 2012 4.750 4.915 4.729 4.905 5,005,912 +0.15(+3.18%)
Dec 17, 2012 4.728 4.774 4.685 4.754 2,550,896 +0.03(+0.72%)
Dec 14, 2012 4.701 4.744 4.651 4.720 965,000 -0.00(-0.05%)
Dec 13, 2012 4.775 4.786 4.697 4.723 808,224 -0.04(-0.81%)
Dec 12, 2012 4.731 4.831 4.731 4.761 1,989,992 -0.02(-0.37%)
Dec 11, 2012 4.781 4.900 4.725 4.779 1,665,160 -0.05(-1.01%)
Dec 10, 2012 4.824 4.864 4.798 4.827 1,777,120 +0.00(+0.08%)
Dec 07, 2012 4.864 4.888 4.782 4.824 1,862,392 -0.01(-0.18%)
Dec 06, 2012 4.965 4.996 4.822 4.832 1,749,120 -0.15(-2.96%)
Dec 05, 2012 5.076 5.076 4.900 4.980 1,652,680 -0.09(-1.78%)
Dec 04, 2012 5.069 5.101 5.034 5.070 2,431,624 -0.01(-0.12%)
Nov 30, 2012 5.094 5.094 5.025 5.076 1,273,856 -0.02(-0.37%)
Nov 29, 2012 5.031 5.095 5.005 5.095 2,008,504 +0.08(+1.57%)
Nov 28, 2012 5.019 5.031 4.901 5.016 903,168 -0.01(-0.15%)
Nov 27, 2012 4.978 5.037 4.959 5.024 2,226,352 +0.04(+0.80%)
Nov 26, 2012 4.947 5.000 4.931 4.984 1,615,240 -0.01(-0.28%)
Nov 23, 2012 4.985 5.001 4.966 4.997 602,448 +0.03(+0.55%)
Nov 21, 2012 4.919 5.006 4.910 4.970 1,448,984 +0.07(+1.48%)
Nov 20, 2012 4.845 4.938 4.845 4.897 1,350,720 +0.05(+1.14%)
Nov 19, 2012 4.804 5.000 4.799 4.843 1,331,344 +0.08(+1.76%)
Nov 16, 2012 4.631 4.819 4.599 4.759 2,691,456 +0.12(+2.64%)
Nov 15, 2012 4.638 4.713 4.551 4.636 1,555,432 -0.00(-0.03%)
Nov 14, 2012 4.899 4.910 4.634 4.638 1,346,768 -0.24(-4.87%)
Nov 13, 2012 4.764 4.884 4.695 4.875 3,018,032 +0.07(+1.35%)
Nov 12, 2012 4.796 4.861 4.732 4.810 1,476,192 +0.04(+0.92%)
Nov 09, 2012 4.885 4.918 4.750 4.766 2,113,936 -0.14(-2.78%)
Nov 08, 2012 4.930 4.982 4.902 4.902 2,335,520 -0.03(-0.56%)
Nov 07, 2012 4.904 4.981 4.844 4.930 2,906,288 -0.03(-0.68%)
Nov 06, 2012 4.925 4.976 4.919 4.964 2,499,520 +0.03(+0.53%)
Nov 05, 2012 4.806 4.940 4.729 4.938 3,334,416 +0.03(+0.56%)
Nov 02, 2012 4.731 4.959 4.692 4.910 6,112,424 +0.25(+5.36%)
Nov 01, 2012 4.639 4.692 4.324 4.660 7,798,104 +0.29(+6.70%)
Oct 31, 2012 4.249 4.375 4.249 4.367 5,777,552 +0.17(+4.05%)
Oct 26, 2012 4.224 4.197 4.197 4.197 4,240,000 -0.12(-2.67%)
Oct 25, 2012 4.375 4.394 4.266 4.312 3,342,560 -0.02(-0.38%)
Oct 24, 2012 4.338 4.367 4.268 4.329 3,033,648 -0.01(-0.17%)
Oct 23, 2012 4.234 4.350 4.220 4.336 1,324,656 +0.07(+1.67%)
Oct 19, 2012 4.268 4.431 4.203 4.265 2,664,000 -0.05(-1.22%)
Oct 18, 2012 4.256 4.327 4.235 4.317 1,384,256 +0.05(+1.26%)
Oct 17, 2012 4.236 4.308 4.207 4.264 1,864,568 +0.03(+0.62%)
Oct 16, 2012 4.215 4.250 4.200 4.237 1,579,504 +0.05(+1.22%)
Oct 15, 2012 4.119 4.201 4.105 4.186 940,248 +0.06(+1.52%)
Oct 12, 2012 4.162 4.191 4.071 4.124 1,240,480 -0.04(-0.87%)
Oct 11, 2012 4.164 4.188 4.135 4.160 1,201,008 +0.03(+0.73%)
Oct 10, 2012 4.144 4.174 4.101 4.130 1,701,400 -0.03(-0.60%)
Oct 09, 2012 4.237 4.237 4.140 4.155 2,420,144 -0.09(-2.15%)
Oct 08, 2012 4.294 4.294 4.211 4.246 1,722,784 -0.12(-2.66%)
Oct 05, 2012 4.295 4.369 4.295 4.362 2,896,576 +0.08(+1.99%)
Oct 04, 2012 4.320 4.346 4.229 4.277 2,122,696 -0.03(-0.70%)
Oct 03, 2012 4.319 4.355 4.256 4.308 1,545,560 +0.00(+0.06%)
Oct 02, 2012 4.334 4.341 4.255 4.305 1,708,296 -0.01(-0.23%)
Oct 01, 2012 4.269 4.348 4.210 4.315 2,375,328 +0.05(+1.17%)
Sep 28, 2012 4.164 4.343 4.146 4.265 1,861,008 +0.08(+1.82%)
Sep 27, 2012 3.944 4.202 3.740 4.189 2,934,576 +0.06(+1.39%)
Sep 26, 2012 4.202 4.266 4.086 4.131 1,232,208 -0.05(-1.11%)
Sep 25, 2012 4.300 4.341 4.174 4.178 1,438,016 -0.10(-2.39%)
Sep 24, 2012 4.266 4.305 4.194 4.280 912,256 +0.00(+0.12%)
Sep 21, 2012 4.247 4.285 4.205 4.275 3,512,712 +0.06(+1.33%)
Sep 20, 2012 4.170 4.250 4.141 4.219 1,236,728 +0.01(+0.15%)
Sep 19, 2012 4.186 4.247 4.161 4.213 2,261,200 +0.02(+0.57%)
Sep 18, 2012 4.122 4.191 4.112 4.189 3,505,288 +0.07(+1.67%)
Sep 17, 2012 4.106 4.157 4.061 4.120 1,705,760 +0.00(+0.06%)
Sep 14, 2012 4.151 4.211 4.088 4.117 2,064,544 -0.07(-1.67%)
Sep 13, 2012 4.107 4.188 4.034 4.188 2,119,952 +0.09(+2.23%)
Sep 12, 2012 3.970 4.101 3.949 4.096 1,279,664 +0.13(+3.18%)
Sep 11, 2012 3.949 4.029 3.900 3.970 1,881,040 +0.08(+1.99%)
Sep 10, 2012 3.770 3.895 3.741 3.893 1,611,864 +0.12(+3.15%)
Sep 07, 2012 3.828 3.828 3.741 3.774 1,619,728 -0.04(-0.98%)
Sep 06, 2012 3.873 3.875 3.777 3.811 1,040,992 -0.05(-1.17%)
Sep 05, 2012 3.830 3.857 3.803 3.856 957,104 +0.02(+0.46%)
Sep 04, 2012 3.854 3.890 3.731 3.839 1,187,912 -0.00(-0.13%)
Aug 31, 2012 3.786 3.882 3.780 3.844 3,742,128 +0.09(+2.47%)
Aug 30, 2012 3.740 3.781 3.723 3.751 595,360 -0.02(-0.50%)
Aug 29, 2012 3.761 3.792 3.720 3.770 958,968 +0.05(+1.31%)
Aug 27, 2012 3.665 3.739 3.626 3.721 1,126,512 +0.08(+2.13%)
Aug 24, 2012 3.661 3.712 3.619 3.644 1,296,256 -0.04(-0.95%)
Aug 23, 2012 3.592 3.679 3.558 3.679 961,832 +0.08(+2.29%)
Aug 22, 2012 3.650 3.688 3.585 3.596 1,105,072 -0.05(-1.44%)
Aug 21, 2012 3.681 3.740 3.605 3.649 740,240 -0.02(-0.58%)
Aug 20, 2012 3.735 3.750 3.635 3.670 1,071,504 -0.08(-2.13%)
Aug 17, 2012 3.684 3.757 3.611 3.750 1,334,024 +0.07(+2.01%)
Aug 16, 2012 3.554 3.723 3.515 3.676 1,345,664 +0.12(+3.30%)
Aug 15, 2012 3.516 3.580 3.502 3.559 865,416 +0.04(+1.28%)
Aug 14, 2012 3.545 3.587 3.474 3.514 1,000,864 +0.00(+0.04%)
Aug 13, 2012 3.498 3.534 3.450 3.513 1,347,064 +0.02(+0.46%)
Aug 10, 2012 3.490 3.516 3.444 3.496 634,464 +0.01(+0.29%)
Aug 09, 2012 3.447 3.489 3.342 3.486 934,936 +0.04(+1.27%)
Aug 08, 2012 3.414 3.478 3.399 3.442 456,152 +0.01(+0.29%)
Aug 07, 2012 3.415 3.464 3.374 3.433 1,863,256 +0.06(+1.78%)
Aug 06, 2012 3.316 3.385 3.316 3.373 1,249,256 +0.07(+2.08%)
Aug 03, 2012 3.214 3.336 3.214 3.304 1,035,864 +0.15(+4.80%)
Aug 02, 2012 3.112 3.234 3.112 3.152 1,224,432 +0.04(+1.16%)
Aug 01, 2012 3.189 3.192 3.064 3.116 1,286,552 -0.07(-2.16%)
Jul 31, 2012 3.175 3.246 3.147 3.185 2,206,232 +0.00(+0.04%)
Jul 30, 2012 3.195 3.219 3.156 3.184 2,122,664 +0.00(+0.04%)
Jul 27, 2012 3.232 3.232 3.104 3.183 2,890,384 -0.06(-1.89%)
Jul 26, 2012 3.483 3.675 3.098 3.244 9,679,744 -0.14(-4.14%)
Jul 25, 2012 3.571 3.579 3.344 3.384 1,934,072 -0.16(-4.51%)
Jul 24, 2012 3.658 3.658 3.513 3.544 612,616 -0.11(-2.91%)
Jul 23, 2012 3.644 3.680 3.625 3.650 1,102,176 -0.07(-1.85%)
Jul 20, 2012 3.789 3.795 3.712 3.719 779,088 -0.12(-3.25%)
Jul 19, 2012 3.886 3.891 3.814 3.844 292,768 -0.02(-0.58%)
Jul 18, 2012 3.860 3.915 3.846 3.866 610,176 -0.02(-0.39%)
Jul 17, 2012 3.886 3.913 3.853 3.881 882,280 +0.01(+0.16%)
Jul 16, 2012 3.893 3.897 3.821 3.875 1,073,056 -0.02(-0.55%)
Jul 13, 2012 3.779 3.916 3.776 3.896 787,848 +0.14(+3.73%)
Jul 12, 2012 3.712 3.797 3.661 3.756 1,567,592 +0.02(+0.40%)
Jul 11, 2012 3.763 3.812 3.710 3.741 879,696 -0.01(-0.20%)
Jul 10, 2012 3.900 3.958 3.744 3.749 731,656 -0.14(-3.60%)
Jul 09, 2012 3.775 3.904 3.754 3.889 1,200,832 +0.09(+2.44%)
Jul 06, 2012 3.812 3.830 3.749 3.796 838,024 -0.07(-1.72%)
Jul 05, 2012 3.834 3.897 3.789 3.862 961,992 +0.02(+0.46%)
Jul 03, 2012 3.893 3.913 3.825 3.845 724,704 -0.04(-1.00%)
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.