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

Trex Company (NY: TREX )

91.18 -1.33 (-1.44%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 8, 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 (%)
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%)
Jul 02, 2012 3.757 3.885 3.667 3.884 1,121,488 +0.12(+3.26%)
Jun 29, 2012 3.719 3.792 3.690 3.761 1,231,584 +0.14(+3.87%)
Jun 28, 2012 3.610 3.654 3.530 3.621 485,728 -0.02(-0.41%)
Jun 27, 2012 3.542 3.669 3.542 3.636 1,958,328 +0.09(+2.65%)
Jun 26, 2012 3.480 3.560 3.450 3.542 2,948,432 +0.07(+2.13%)
Jun 25, 2012 3.531 3.551 3.438 3.469 2,293,224 -0.12(-3.44%)
Jun 22, 2012 3.743 3.768 3.484 3.592 4,588,928 -0.14(-3.78%)
Jun 21, 2012 3.869 3.891 3.723 3.734 1,989,168 -0.15(-3.80%)
Jun 20, 2012 3.966 3.989 3.866 3.881 2,095,280 -0.09(-2.27%)
Jun 19, 2012 4.035 4.057 3.965 3.971 2,104,072 -0.03(-0.87%)
Jun 18, 2012 3.881 4.015 3.868 4.006 3,068,528 +0.10(+2.59%)
Jun 15, 2012 3.794 3.964 3.777 3.905 15,145,816 +0.14(+3.65%)
Jun 14, 2012 3.743 3.806 3.714 3.768 2,192,456 +0.02(+0.53%)
Jun 13, 2012 3.731 3.750 3.587 3.748 3,623,584 -0.01(-0.20%)
Jun 12, 2012 3.712 3.768 3.622 3.755 3,409,712 +0.06(+1.59%)
Jun 11, 2012 3.717 3.774 3.643 3.696 3,555,312 +0.03(+0.82%)
Jun 08, 2012 3.404 3.696 3.357 3.666 1,552,968 +0.25(+7.28%)
Jun 07, 2012 3.509 3.555 3.405 3.417 1,600,576 -0.03(-0.87%)
Jun 06, 2012 3.339 3.500 3.339 3.447 1,765,512 +0.14(+4.23%)
Jun 05, 2012 3.244 3.333 3.176 3.308 1,509,768 +0.04(+1.30%)
Jun 04, 2012 3.415 3.460 3.215 3.265 1,816,320 -0.12(-3.44%)
Jun 01, 2012 3.538 3.589 3.371 3.381 1,454,328 -0.26(-7.04%)
May 31, 2012 3.596 3.640 3.500 3.638 1,490,528 +0.05(+1.39%)
May 30, 2012 3.708 3.729 3.551 3.587 1,361,016 -0.17(-4.52%)
May 29, 2012 3.656 3.757 3.631 3.757 1,256,688 +0.13(+3.55%)
May 25, 2012 3.615 3.632 3.572 3.629 874,224 +0.02(+0.59%)
May 24, 2012 3.599 3.655 3.534 3.607 990,288 +0.02(+0.63%)
May 23, 2012 3.490 3.590 3.429 3.585 1,055,904 +0.06(+1.56%)
May 22, 2012 3.478 3.562 3.435 3.530 1,421,384 +0.04(+1.22%)
May 21, 2012 3.322 3.499 3.322 3.487 1,245,104 +0.19(+5.64%)
May 18, 2012 3.286 3.333 3.197 3.301 1,733,592 +0.01(+0.19%)
May 17, 2012 3.618 3.651 3.266 3.295 2,751,888 -0.31(-8.63%)
May 16, 2012 3.697 3.716 3.584 3.606 1,804,120 -0.06(-1.70%)
May 15, 2012 3.752 3.848 3.641 3.669 1,714,760 -0.09(-2.43%)
May 14, 2012 3.765 3.823 3.745 3.760 1,537,576 -0.03(-0.73%)
May 11, 2012 3.783 3.836 3.766 3.788 2,239,352 -0.02(-0.62%)
May 10, 2012 3.750 3.812 3.695 3.811 2,264,088 +0.09(+2.45%)
May 09, 2012 3.670 3.750 3.649 3.720 2,823,296 +0.00(+0.03%)
May 08, 2012 3.715 3.750 3.489 3.719 3,362,376 -0.02(-0.40%)
May 07, 2012 4.156 4.236 3.456 3.734 5,866,496 -0.26(-6.51%)
May 04, 2012 3.999 4.013 3.853 3.994 1,939,864 -0.04(-1.08%)
May 03, 2012 4.100 4.134 3.970 4.037 942,280 -0.08(-2.03%)
May 02, 2012 3.946 4.162 3.946 4.121 1,638,592 +0.15(+3.74%)
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.