Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.091	4.112	3.981	4.010	1,618,544	-0.07(-1.72%)
Apr 28, 2011	4.079	4.104	4.064	4.080	421,376	-0.01(-0.27%)
Apr 27, 2011	4.110	4.119	4.075	4.091	664,936	-0.02(-0.52%)
Apr 26, 2011	4.096	4.151	4.090	4.112	2,479,088	+0.03(+0.64%)
Apr 25, 2011	4.115	4.121	4.051	4.086	305,312	-0.06(-1.39%)
Apr 21, 2011	4.180	4.180	4.103	4.144	513,824	-0.02(-0.36%)
Apr 20, 2011	4.121	4.164	4.077	4.159	839,784	+0.10(+2.53%)
Apr 19, 2011	3.970	4.070	3.967	4.056	593,016	+0.11(+2.72%)
Apr 18, 2011	3.934	3.979	3.893	3.949	493,072	-0.05(-1.19%)
Apr 15, 2011	4.014	4.029	3.939	3.996	910,328	-0.02(-0.59%)
Apr 14, 2011	4.024	4.058	3.973	4.020	710,600	-0.02(-0.40%)
Apr 13, 2011	4.091	4.096	3.990	4.036	556,600	-0.03(-0.71%)
Apr 12, 2011	4.062	4.124	4.001	4.065	592,768	-0.02(-0.61%)
Apr 11, 2011	4.037	4.114	3.979	4.090	801,024	+0.04(+1.08%)
Apr 08, 2011	4.152	4.168	4.036	4.046	1,054,160	-0.09(-2.26%)
Apr 07, 2011	4.202	4.250	4.111	4.140	603,256	-0.06(-1.46%)
Apr 06, 2011	4.139	4.211	4.086	4.201	1,355,136	+0.06(+1.36%)
Apr 05, 2011	4.156	4.249	4.129	4.145	1,425,872	-0.02(-0.57%)
Apr 04, 2011	4.161	4.170	4.119	4.169	3,139,328	+0.00(+0.06%)

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.