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

Trex Company (NY: TREX )

87.12 -0.81 (-0.92%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2004 5.375 5.438 5.362 5.418 699,200 +0.04(+0.79%)
Aug 30, 2004 5.372 5.418 5.359 5.375 644,000 -0.01(-0.19%)
Aug 27, 2004 5.340 5.400 5.334 5.385 603,200 +0.03(+0.61%)
Aug 26, 2004 5.294 5.375 5.294 5.353 458,400 +0.03(+0.52%)
Aug 25, 2004 5.311 5.334 5.255 5.325 684,000 -0.01(-0.23%)
Aug 24, 2004 5.294 5.345 5.294 5.338 1,225,600 +0.06(+1.09%)
Aug 23, 2004 5.344 5.345 5.250 5.280 2,719,200 -0.05(-1.01%)
Aug 20, 2004 5.344 5.406 5.322 5.334 1,074,400 -0.01(-0.19%)
Aug 19, 2004 5.375 5.411 5.338 5.344 456,000 -0.06(-1.16%)
Aug 18, 2004 5.375 5.425 5.360 5.406 820,800 +0.05(+0.86%)
Aug 17, 2004 5.367 5.455 5.350 5.360 1,032,000 +0.02(+0.33%)
Aug 16, 2004 5.207 5.343 5.207 5.343 910,400 +0.14(+2.59%)
Aug 13, 2004 5.244 5.290 5.180 5.207 637,600 -0.04(-0.83%)
Aug 12, 2004 5.200 5.298 5.159 5.251 1,180,800 +0.02(+0.38%)
Aug 11, 2004 5.463 5.463 5.216 5.231 3,159,200 -0.23(-4.23%)
Aug 10, 2004 5.344 5.520 5.344 5.463 1,682,400 +0.15(+2.82%)
Aug 09, 2004 5.367 5.374 5.285 5.312 1,324,000 -0.07(-1.32%)
Aug 06, 2004 5.331 5.468 5.301 5.384 857,600 -0.00(-0.05%)
Aug 05, 2004 5.476 5.527 5.383 5.386 648,000 -0.11(-2.00%)
Aug 04, 2004 5.500 5.513 5.412 5.496 2,061,600 -0.00(-0.09%)
Aug 03, 2004 5.544 5.588 5.501 5.501 1,363,200 -0.06(-1.10%)
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.