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 (%)
Jul 31, 2013 5.945 6.000 5.866 5.918 1,226,456 -0.03(-0.46%)
Jul 30, 2013 5.989 6.058 5.814 5.945 930,040 +0.00(+0.08%)
Jul 29, 2013 5.971 6.156 5.919 5.940 989,920 -0.05(-0.83%)
Jul 26, 2013 5.968 6.011 5.817 5.990 1,668,880 -0.06(-0.93%)
Jul 25, 2013 5.965 6.058 5.819 6.046 792,024 +0.06(+1.09%)
Jul 24, 2013 6.190 6.190 5.947 5.981 656,480 -0.18(-3.00%)
Jul 23, 2013 6.229 6.241 6.122 6.166 758,112 -0.03(-0.54%)
Jul 22, 2013 6.218 6.260 6.178 6.200 1,429,840 -0.01(-0.22%)
Jul 19, 2013 6.139 6.216 6.070 6.214 562,128 +0.05(+0.87%)
Jul 18, 2013 6.059 6.236 5.999 6.160 764,456 +0.13(+2.20%)
Jul 17, 2013 6.237 6.237 5.956 6.027 1,352,544 -0.22(-3.46%)
Jul 16, 2013 6.410 6.424 6.206 6.244 870,496 -0.18(-2.80%)
Jul 15, 2013 6.415 6.514 6.405 6.424 957,176 -0.00(-0.08%)
Jul 12, 2013 6.279 6.492 6.279 6.429 1,294,720 +0.14(+2.25%)
Jul 11, 2013 6.091 6.298 6.091 6.287 982,056 +0.31(+5.12%)
Jul 10, 2013 5.925 6.046 5.918 5.981 881,680 +0.07(+1.25%)
Jul 09, 2013 5.826 5.956 5.781 5.907 826,648 +0.13(+2.18%)
Jul 08, 2013 5.744 5.856 5.739 5.781 1,186,848 +0.07(+1.16%)
Jul 05, 2013 5.853 5.919 5.603 5.715 1,237,784 -0.11(-1.85%)
Jul 03, 2013 5.728 5.851 5.607 5.822 592,528 +0.07(+1.19%)
Jul 02, 2013 5.889 6.004 5.734 5.754 1,259,168 -0.13(-2.23%)
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.