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 (%)
Aug 30, 2013 5.619 5.654 5.471 5.534 799,376 -0.10(-1.78%)
Aug 29, 2013 5.600 5.763 5.527 5.634 1,627,976 +0.04(+0.65%)
Aug 28, 2013 5.610 5.688 5.566 5.598 874,792 -0.02(-0.42%)
Aug 27, 2013 5.626 5.684 5.606 5.621 909,512 -0.10(-1.70%)
Aug 26, 2013 5.678 5.827 5.655 5.719 744,048 +0.05(+0.86%)
Aug 23, 2013 5.719 5.719 5.607 5.670 675,824 -0.03(-0.55%)
Aug 22, 2013 5.630 5.718 5.620 5.701 319,320 +0.07(+1.18%)
Aug 21, 2013 5.626 5.730 5.600 5.635 940,656 -0.01(-0.20%)
Aug 20, 2013 5.401 5.728 5.401 5.646 1,304,960 +0.27(+4.97%)
Aug 19, 2013 5.579 5.628 5.372 5.379 1,222,992 -0.22(-3.99%)
Aug 16, 2013 5.500 5.649 5.500 5.603 1,213,360 +0.10(+1.75%)
Aug 15, 2013 5.434 5.560 5.350 5.506 1,687,032 -0.02(-0.36%)
Aug 14, 2013 5.471 5.576 5.441 5.526 1,164,952 +0.04(+0.66%)
Aug 13, 2013 5.539 5.540 5.438 5.490 1,667,152 -0.04(-0.77%)
Aug 12, 2013 5.510 5.567 5.510 5.532 1,531,336 -0.04(-0.70%)
Aug 09, 2013 5.665 5.665 5.504 5.571 1,172,824 -0.09(-1.65%)
Aug 08, 2013 5.594 5.700 5.580 5.665 1,671,432 +0.05(+0.96%)
Aug 07, 2013 5.612 5.668 5.514 5.611 2,457,632 +0.02(+0.29%)
Aug 06, 2013 5.820 5.830 5.375 5.595 11,204,544 -0.76(-11.94%)
Aug 05, 2013 6.391 6.450 6.314 6.354 1,459,376 -0.04(-0.61%)
Aug 02, 2013 5.994 6.491 5.981 6.393 1,668,280 +0.37(+6.10%)
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.