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 (%)
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%)
May 01, 2012 3.995 4.062 3.929 3.973 2,020,520 -0.03(-0.69%)
Apr 30, 2012 3.973 4.015 3.882 4.000 1,035,160 -0.01(-0.31%)
Apr 27, 2012 3.998 4.053 3.961 4.013 580,480 +0.03(+0.69%)
Apr 26, 2012 3.909 4.016 3.896 3.985 600,248 +0.06(+1.66%)
Apr 25, 2012 3.911 3.987 3.890 3.920 756,464 +0.04(+1.16%)
Apr 24, 2012 3.768 3.875 3.716 3.875 923,888 +0.10(+2.62%)
Apr 23, 2012 3.756 3.784 3.672 3.776 1,495,624 -0.06(-1.63%)
Apr 20, 2012 3.864 3.879 3.803 3.839 1,747,720 +0.01(+0.29%)
Apr 19, 2012 3.938 3.944 3.815 3.828 1,498,200 -0.09(-2.20%)
Apr 18, 2012 4.006 4.008 3.899 3.914 2,171,584 -0.12(-2.97%)
Apr 17, 2012 4.069 4.117 4.022 4.034 1,786,592 +0.00(+0.00%)
Apr 16, 2012 3.998 4.071 3.900 4.034 1,346,952 +0.05(+1.32%)
Apr 13, 2012 3.953 4.015 3.916 3.981 1,836,824 +0.01(+0.28%)
Apr 12, 2012 3.930 4.060 3.916 3.970 2,504,936 +0.04(+0.89%)
Apr 11, 2012 3.759 3.942 3.739 3.935 2,260,776 +0.22(+5.99%)
Apr 10, 2012 3.800 3.810 3.679 3.712 2,460,944 -0.10(-2.65%)
Apr 09, 2012 3.875 3.901 3.809 3.814 932,272 -0.12(-3.11%)
Apr 05, 2012 3.869 3.985 3.869 3.936 1,299,832 +0.05(+1.42%)
Apr 04, 2012 3.944 3.945 3.871 3.881 3,232,904 -0.04(-0.93%)
Apr 03, 2012 3.975 3.990 3.888 3.917 1,440,272 -0.07(-1.79%)
Apr 02, 2012 3.934 3.990 3.882 3.989 2,195,024 -0.02(-0.53%)
Mar 30, 2012 4.064 4.064 3.945 4.010 2,160,776 -0.03(-0.65%)
Mar 29, 2012 4.053 4.079 3.973 4.036 1,835,944 -0.05(-1.25%)
Mar 28, 2012 4.036 4.095 4.000 4.088 2,634,032 +0.04(+0.93%)
Mar 27, 2012 3.980 4.062 3.970 4.050 2,336,136 +0.06(+1.44%)
Mar 26, 2012 3.946 3.999 3.906 3.993 2,425,888 +0.08(+2.08%)
Mar 23, 2012 3.866 3.911 3.750 3.911 1,921,928 +0.04(+1.13%)
Mar 22, 2012 3.775 3.875 3.714 3.868 1,670,832 +0.05(+1.18%)
Mar 21, 2012 3.796 3.866 3.789 3.822 1,534,928 +0.03(+0.82%)
Mar 20, 2012 3.783 3.822 3.726 3.791 1,513,344 -0.02(-0.46%)
Mar 19, 2012 3.759 3.851 3.716 3.809 2,093,144 +0.04(+0.96%)
Mar 16, 2012 3.732 3.808 3.641 3.772 4,409,704 +0.03(+0.77%)
Mar 15, 2012 3.631 3.761 3.581 3.744 1,969,296 +0.12(+3.28%)
Mar 14, 2012 3.635 3.709 3.595 3.625 2,339,016 -0.02(-0.41%)
Mar 13, 2012 3.442 3.645 3.442 3.640 1,539,288 +0.23(+6.71%)
Mar 12, 2012 3.438 3.438 3.376 3.411 736,816 -0.00(-0.11%)
Mar 09, 2012 3.393 3.480 3.391 3.415 609,888 +0.02(+0.66%)
Mar 08, 2012 3.317 3.416 3.280 3.393 850,616 +0.09(+2.80%)
Mar 07, 2012 3.306 3.319 3.276 3.300 486,832 +0.02(+0.76%)
Mar 06, 2012 3.345 3.353 3.259 3.275 1,941,192 -0.11(-3.18%)
Mar 05, 2012 3.381 3.431 3.339 3.382 823,048 +0.01(+0.33%)
Mar 02, 2012 3.426 3.430 3.349 3.371 1,047,152 -0.05(-1.35%)
Mar 01, 2012 3.399 3.504 3.376 3.417 1,477,224 +0.05(+1.52%)
Feb 29, 2012 3.433 3.558 3.360 3.366 1,732,920 -0.05(-1.57%)
Feb 28, 2012 3.419 3.499 3.344 3.420 3,029,296 +0.10(+3.05%)
Feb 27, 2012 3.161 3.354 3.092 3.319 3,329,656 +0.01(+0.42%)
Feb 24, 2012 3.371 3.416 3.296 3.305 1,254,688 -0.07(-2.15%)
Feb 23, 2012 3.272 3.408 3.239 3.377 1,219,952 +0.12(+3.60%)
Feb 22, 2012 3.335 3.335 3.224 3.260 563,136 -0.08(-2.40%)
Feb 21, 2012 3.376 3.416 3.328 3.340 898,856 -0.00(-0.04%)
Feb 17, 2012 3.315 3.381 3.312 3.341 760,616 +0.03(+0.89%)
Feb 16, 2012 3.191 3.322 3.191 3.312 693,304 +0.12(+3.66%)
Feb 15, 2012 3.266 3.291 3.183 3.195 609,136 -0.06(-1.81%)
Feb 14, 2012 3.319 3.319 3.235 3.254 644,016 -0.08(-2.47%)
Feb 13, 2012 3.285 3.369 3.284 3.336 654,104 +0.09(+2.69%)
Feb 10, 2012 3.246 3.289 3.209 3.249 1,280,304 -0.03(-0.88%)
Feb 09, 2012 3.312 3.324 3.256 3.277 736,080 -0.02(-0.57%)
Feb 08, 2012 3.283 3.349 3.277 3.296 906,840 +0.03(+0.88%)
Feb 07, 2012 3.236 3.299 3.235 3.268 439,632 +0.02(+0.77%)
Feb 06, 2012 3.216 3.251 3.214 3.243 855,768 +0.02(+0.50%)
Feb 03, 2012 3.246 3.309 3.215 3.226 664,232 +0.03(+0.94%)
Feb 02, 2012 3.229 3.280 3.190 3.196 1,063,656 -0.03(-0.97%)
Feb 01, 2012 3.132 3.236 3.114 3.228 1,204,152 +0.12(+4.03%)
Jan 31, 2012 3.141 3.190 3.072 3.103 938,560 -0.03(-0.84%)
Jan 30, 2012 3.103 3.136 3.090 3.129 754,728 -0.00(-0.08%)
Jan 27, 2012 3.084 3.156 3.084 3.131 710,480 +0.03(+0.97%)
Jan 26, 2012 3.147 3.158 3.081 3.101 842,432 -0.03(-0.92%)
Jan 25, 2012 3.098 3.174 3.094 3.130 455,888 +0.03(+0.93%)
Jan 24, 2012 3.059 3.126 3.033 3.101 679,264 +0.02(+0.61%)
Jan 23, 2012 3.106 3.160 3.046 3.083 708,648 -0.03(-0.92%)
Jan 20, 2012 3.131 3.164 3.084 3.111 2,102,728 -0.03(-0.88%)
Jan 19, 2012 2.941 3.160 2.933 3.139 2,525,392 +0.21(+7.26%)
Jan 18, 2012 2.904 2.950 2.888 2.926 1,226,224 +0.02(+0.86%)
Jan 17, 2012 2.902 2.929 2.868 2.901 705,136 +0.03(+1.04%)
Jan 13, 2012 2.873 2.879 2.828 2.871 504,464 -0.03(-1.16%)
Jan 12, 2012 2.911 2.921 2.862 2.905 2,894,264 -0.01(-0.26%)
Jan 11, 2012 2.896 2.944 2.879 2.913 1,210,856 +0.01(+0.22%)
Jan 10, 2012 2.922 2.935 2.888 2.906 580,344 +0.03(+0.96%)
Jan 09, 2012 2.902 2.916 2.859 2.879 569,128 -0.01(-0.30%)
Jan 06, 2012 2.921 2.931 2.869 2.888 358,728 -0.04(-1.24%)
Jan 05, 2012 2.886 2.928 2.829 2.924 735,184 +0.02(+0.69%)
Jan 04, 2012 2.871 2.924 2.828 2.904 1,165,736 +0.04(+1.40%)
Dec 30, 2011 2.911 2.959 2.864 2.864 538,576 -0.05(-1.63%)
Dec 29, 2011 2.885 2.929 2.876 2.911 352,032 +0.04(+1.48%)
Dec 28, 2011 2.897 2.899 2.855 2.869 476,144 -0.04(-1.38%)
Dec 27, 2011 2.915 2.938 2.886 2.909 360,960 -0.01(-0.30%)
Dec 23, 2011 2.945 2.945 2.901 2.917 216,152 -0.03(-0.89%)
Dec 21, 2011 2.860 2.969 2.836 2.944 534,560 +0.07(+2.30%)
Dec 20, 2011 2.803 2.901 2.803 2.877 1,164,048 +0.13(+4.87%)
Dec 19, 2011 2.808 2.857 2.736 2.744 534,672 -0.05(-1.66%)
Dec 16, 2011 2.799 2.875 2.763 2.790 894,896 +0.01(+0.22%)
Dec 15, 2011 2.750 2.808 2.728 2.784 743,560 +0.06(+2.34%)
Dec 14, 2011 2.780 2.786 2.685 2.720 1,081,616 -0.09(-3.12%)
Dec 13, 2011 2.825 2.884 2.790 2.808 1,286,376 +0.00(+0.09%)
Dec 12, 2011 2.768 2.809 2.760 2.805 777,168 +0.01(+0.40%)
Dec 09, 2011 2.774 2.824 2.768 2.794 1,477,960 +0.01(+0.49%)
Dec 08, 2011 2.789 2.815 2.761 2.780 1,000,256 -0.04(-1.46%)
Dec 07, 2011 2.794 2.835 2.766 2.821 1,710,456 +0.01(+0.27%)
Dec 06, 2011 2.812 2.855 2.768 2.814 674,144 -0.00(-0.13%)
Dec 05, 2011 2.849 2.849 2.788 2.817 1,028,680 +0.01(+0.54%)
Dec 02, 2011 2.821 2.854 2.792 2.803 547,832 +0.03(+0.90%)
Dec 01, 2011 2.790 2.840 2.751 2.777 1,081,272 -0.01(-0.49%)
Nov 30, 2011 2.781 2.812 2.765 2.791 1,795,288 +0.11(+4.20%)
Nov 29, 2011 2.669 2.694 2.623 2.679 963,176 +0.03(+0.99%)
Nov 28, 2011 2.623 2.690 2.623 2.652 2,098,448 +0.13(+5.00%)
Nov 25, 2011 2.515 2.558 2.502 2.526 545,800 -0.01(-0.25%)
Nov 23, 2011 2.625 2.629 2.500 2.533 1,623,416 -0.09(-3.52%)
Nov 22, 2011 2.650 2.655 2.560 2.625 1,678,168 -0.04(-1.41%)
Nov 21, 2011 2.596 2.685 2.585 2.663 2,311,296 +0.02(+0.57%)
Nov 18, 2011 2.646 2.683 2.639 2.647 1,189,808 +0.01(+0.28%)
Nov 17, 2011 2.638 2.681 2.615 2.640 1,289,504 -0.00(-0.19%)
Nov 16, 2011 2.625 2.680 2.625 2.645 1,842,480 +0.00(+0.14%)
Nov 15, 2011 2.561 2.689 2.561 2.641 1,098,840 +0.06(+2.23%)
Nov 14, 2011 2.596 2.612 2.549 2.584 1,211,072 -0.02(-0.96%)
Nov 11, 2011 2.540 2.611 2.539 2.609 667,944 +0.11(+4.35%)
Nov 10, 2011 2.554 2.578 2.500 2.500 764,992 -0.01(-0.45%)
Nov 09, 2011 2.500 2.539 2.484 2.511 1,758,936 -0.04(-1.71%)
Nov 08, 2011 2.501 2.579 2.486 2.555 1,131,704 +0.08(+3.18%)
Nov 07, 2011 2.506 2.520 2.401 2.476 1,464,808 -0.03(-1.20%)
Nov 04, 2011 2.494 2.510 2.439 2.506 1,646,224 -0.02(-0.69%)
Nov 03, 2011 2.413 2.606 2.411 2.524 3,242,888 +0.14(+5.65%)
Nov 02, 2011 2.322 2.399 2.285 2.389 1,681,256 +0.11(+4.94%)
Nov 01, 2011 2.230 2.348 2.195 2.276 2,793,704 -0.03(-1.46%)
Oct 31, 2011 2.106 2.460 2.049 2.310 7,714,136 +0.19(+9.09%)
Oct 28, 2011 2.165 2.165 2.096 2.118 2,526,120 -0.06(-2.87%)
Oct 27, 2011 2.152 2.226 2.129 2.180 2,921,592 +0.10(+4.93%)
Oct 26, 2011 2.089 2.129 1.999 2.078 1,554,360 +0.02(+1.03%)
Oct 25, 2011 2.176 2.176 2.042 2.056 944,392 -0.13(-6.00%)
Oct 24, 2011 2.086 2.221 2.066 2.188 3,021,848 +0.11(+5.42%)
Oct 21, 2011 2.046 2.083 2.030 2.075 627,024 +0.07(+3.56%)
Oct 20, 2011 2.035 2.041 1.950 2.004 671,048 -0.02(-1.05%)
Oct 19, 2011 1.980 2.062 1.968 2.025 1,504,976 +0.04(+1.89%)
Oct 18, 2011 1.980 2.016 1.938 1.988 4,460,088 +0.01(+0.51%)
Oct 17, 2011 2.062 2.069 1.955 1.978 1,805,152 -0.11(-5.33%)
Oct 14, 2011 2.092 2.104 2.044 2.089 2,928,144 +0.02(+1.21%)
Oct 13, 2011 2.071 2.112 2.039 2.064 2,037,288 -0.03(-1.55%)
Oct 12, 2011 2.051 2.120 2.051 2.096 1,636,688 +0.06(+3.20%)
Oct 11, 2011 2.174 2.174 2.014 2.031 2,209,576 -0.05(-2.52%)
Oct 10, 2011 2.074 2.092 2.033 2.084 1,242,584 +0.06(+2.84%)
Oct 07, 2011 2.141 2.141 2.019 2.026 1,159,536 -0.10(-4.65%)
Oct 06, 2011 2.216 2.228 2.118 2.125 1,461,968 +0.02(+0.89%)
Oct 05, 2011 2.000 2.115 1.966 2.106 1,276,648 +0.11(+5.38%)
Oct 04, 2011 1.851 2.022 1.816 1.999 2,873,288 +0.13(+7.17%)
Oct 03, 2011 2.000 2.020 1.857 1.865 2,491,920 -0.14(-6.92%)
Sep 30, 2011 2.061 2.135 1.999 2.004 1,053,912 -0.09(-4.47%)
Sep 29, 2011 2.170 2.197 1.995 2.098 1,503,864 -0.02(-1.00%)
Sep 28, 2011 2.209 2.209 2.112 2.119 1,501,656 -0.09(-4.07%)
Sep 27, 2011 2.161 2.271 2.138 2.209 1,552,120 +0.09(+4.06%)
Sep 26, 2011 2.126 2.149 2.085 2.123 1,431,088 +0.00(+0.18%)
Sep 23, 2011 2.132 2.163 2.087 2.119 1,516,896 -0.02(-0.76%)
Sep 22, 2011 2.103 2.197 2.065 2.135 2,208,344 -0.06(-2.51%)
Sep 21, 2011 2.306 2.306 2.184 2.190 1,846,008 -0.12(-5.30%)
Sep 20, 2011 2.322 2.354 2.305 2.312 1,501,744 +0.01(+0.54%)
Sep 19, 2011 2.292 2.324 2.243 2.300 1,031,328 -0.04(-1.66%)
Sep 16, 2011 2.386 2.426 2.325 2.339 815,488 -0.03(-1.47%)
Sep 15, 2011 2.320 2.380 2.259 2.374 3,179,680 +0.09(+4.00%)
Sep 14, 2011 2.335 2.335 2.277 2.283 1,450,128 -0.03(-1.14%)
Sep 13, 2011 2.321 2.346 2.280 2.309 931,144 +0.00(+0.00%)
Sep 12, 2011 2.249 2.319 2.249 2.309 1,065,336 +0.03(+1.15%)
Sep 09, 2011 2.335 2.382 2.249 2.283 1,618,352 -0.08(-3.54%)
Sep 08, 2011 2.337 2.420 2.316 2.366 1,484,064 +0.01(+0.53%)
Sep 07, 2011 2.279 2.386 2.260 2.354 1,101,088 +0.11(+4.73%)
Sep 06, 2011 2.146 2.254 2.116 2.248 4,784,024 +0.02(+1.07%)
Sep 02, 2011 2.216 2.297 2.204 2.224 2,122,696 -0.04(-1.98%)
Sep 01, 2011 2.299 2.350 2.229 2.269 1,657,608 -0.01(-0.49%)
Aug 31, 2011 2.252 2.300 2.230 2.280 1,182,632 +0.04(+1.96%)
Aug 30, 2011 2.274 2.274 2.192 2.236 2,141,472 -0.05(-2.29%)
Aug 29, 2011 2.164 2.291 2.129 2.289 812,152 +0.16(+7.39%)
Aug 26, 2011 2.109 2.143 2.047 2.131 1,499,672 +0.01(+0.29%)
Aug 25, 2011 2.196 2.196 2.075 2.125 1,342,648 -0.05(-2.41%)
Aug 24, 2011 2.130 2.209 2.087 2.178 2,306,224 +0.04(+1.75%)
Aug 23, 2011 2.036 2.158 2.031 2.140 1,446,216 +0.12(+5.94%)
Aug 22, 2011 2.066 2.066 1.995 2.020 1,488,928 +0.01(+0.50%)
Aug 19, 2011 2.030 2.115 1.984 2.010 3,043,256 -0.05(-2.37%)
Aug 18, 2011 2.061 2.094 2.019 2.059 2,431,960 -0.08(-3.63%)
Aug 17, 2011 2.141 2.192 2.065 2.136 634,432 +0.00(+0.23%)
Aug 16, 2011 2.212 2.217 2.118 2.131 1,094,096 -0.11(-4.75%)
Aug 15, 2011 2.184 2.244 2.143 2.237 2,915,176 +0.08(+3.59%)
Aug 12, 2011 2.212 2.269 2.143 2.160 1,019,440 -0.03(-1.59%)
Aug 11, 2011 2.144 2.250 2.103 2.195 1,783,656 +0.06(+2.75%)
Aug 10, 2011 2.031 2.196 2.002 2.136 3,961,480 +0.04(+1.91%)
Aug 09, 2011 2.078 2.127 1.925 2.096 3,656,024 +0.12(+6.14%)
Aug 08, 2011 2.078 2.176 1.970 1.975 3,801,232 -0.18(-8.25%)
Aug 05, 2011 2.136 2.178 2.044 2.152 3,257,240 +0.04(+2.14%)
Aug 04, 2011 2.185 2.250 2.074 2.107 2,852,584 -0.12(-5.28%)
Aug 03, 2011 2.281 2.288 2.188 2.225 3,599,240 -0.05(-2.41%)
Aug 02, 2011 2.447 2.458 2.260 2.280 3,417,120 -0.22(-8.75%)
Aug 01, 2011 2.521 2.623 2.481 2.499 4,469,536 -0.14(-5.17%)
Jul 29, 2011 2.572 2.695 2.540 2.635 918,944 +0.02(+0.91%)
Jul 28, 2011 2.591 2.683 2.567 2.611 2,539,312 +0.03(+1.06%)
Jul 27, 2011 2.624 2.644 2.572 2.584 744,296 -0.06(-2.27%)
Jul 26, 2011 2.623 2.685 2.612 2.644 457,944 +0.01(+0.43%)
Jul 25, 2011 2.730 2.751 2.611 2.632 1,199,400 -0.14(-5.09%)
Jul 22, 2011 2.746 2.781 2.746 2.774 1,481,640 +0.06(+2.31%)
Jul 21, 2011 2.624 2.716 2.619 2.711 978,416 +0.10(+3.98%)
Jul 20, 2011 2.656 2.670 2.598 2.607 570,416 -0.05(-1.74%)
Jul 19, 2011 2.554 2.656 2.536 2.654 1,211,536 +0.14(+5.36%)
Jul 18, 2011 2.534 2.534 2.466 2.519 4,834,232 -0.03(-1.18%)
Jul 15, 2011 2.535 2.560 2.505 2.549 1,323,184 +0.02(+0.94%)
Jul 14, 2011 2.510 2.561 2.500 2.525 1,292,824 +0.02(+0.95%)
Jul 13, 2011 2.561 2.585 2.500 2.501 3,228,808 -0.05(-2.15%)
Jul 12, 2011 2.533 2.611 2.438 2.556 10,459,304 -0.44(-14.65%)
Jul 11, 2011 3.059 3.059 2.939 2.995 1,650,544 -0.11(-3.70%)
Jul 08, 2011 3.115 3.150 3.069 3.110 1,326,304 -0.06(-1.74%)
Jul 07, 2011 3.181 3.246 3.156 3.165 709,040 +0.02(+0.52%)
Jul 06, 2011 3.074 3.155 3.034 3.149 905,776 +0.06(+1.78%)
Jul 05, 2011 3.007 3.096 2.960 3.094 675,256 +0.09(+3.12%)
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.