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

Trex Company (NY: TREX )

93.41 +2.62 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 28, 2004 4.544 4.579 4.519 4.541 1,217,600 +0.02(+0.47%)
May 27, 2004 4.516 4.577 4.500 4.520 549,600 +0.00(+0.08%)
May 26, 2004 4.513 4.570 4.494 4.516 952,000 +0.02(+0.33%)
May 25, 2004 4.416 4.519 4.416 4.501 1,037,600 +0.08(+1.84%)
May 24, 2004 4.402 4.450 4.385 4.420 928,800 +0.05(+1.12%)
May 21, 2004 4.356 4.390 4.351 4.371 543,200 +0.02(+0.58%)
May 20, 2004 4.344 4.357 4.321 4.346 947,200 +0.00(+0.06%)
May 19, 2004 4.374 4.399 4.343 4.344 943,200 -0.01(-0.34%)
May 18, 2004 4.375 4.385 4.320 4.359 823,200 +0.01(+0.23%)
May 17, 2004 4.482 4.482 4.349 4.349 1,179,200 -0.13(-2.98%)
May 14, 2004 4.497 4.499 4.442 4.482 873,600 -0.01(-0.33%)
May 13, 2004 4.494 4.540 4.452 4.497 740,800 +0.01(+0.22%)
May 12, 2004 4.531 4.537 4.414 4.487 1,784,000 -0.04(-0.97%)
May 11, 2004 4.412 4.537 4.412 4.531 1,320,000 +0.12(+2.81%)
May 10, 2004 4.524 4.524 4.315 4.407 1,676,800 -0.11(-2.38%)
May 07, 2004 4.737 4.737 4.506 4.515 1,372,000 -0.22(-4.57%)
May 06, 2004 4.705 4.774 4.694 4.731 1,377,600 +0.03(+0.56%)
May 05, 2004 4.819 4.819 4.689 4.705 1,279,200 -0.13(-2.64%)
May 04, 2004 4.845 4.874 4.736 4.832 1,079,200 -0.04(-0.90%)
May 03, 2004 4.819 4.926 4.772 4.876 2,537,600 +0.04(+0.77%)
Apr 30, 2004 5.000 5.013 4.758 4.839 2,552,800 +0.00(+0.03%)
Apr 29, 2004 4.987 4.991 4.775 4.838 3,057,600 -0.17(-3.37%)
Apr 28, 2004 5.065 5.084 4.989 5.006 2,115,200 -0.06(-1.26%)
Apr 27, 2004 5.027 5.093 5.009 5.070 1,101,600 +0.04(+0.85%)
Apr 26, 2004 5.000 5.126 5.000 5.027 1,038,400 +0.03(+0.60%)
Apr 23, 2004 5.050 5.056 4.979 4.997 1,111,200 -0.06(-1.19%)
Apr 22, 2004 5.062 5.100 5.006 5.058 2,924,800 +0.07(+1.40%)
Apr 21, 2004 4.726 5.005 4.726 4.987 5,941,600 +0.26(+5.56%)
Apr 20, 2004 4.740 4.750 4.718 4.725 2,589,600 -0.01(-0.24%)
Apr 19, 2004 4.744 4.794 4.681 4.736 2,080,000 -0.06(-1.35%)
Apr 16, 2004 4.875 4.880 4.754 4.801 5,251,200 -0.14(-2.78%)
Apr 15, 2004 4.287 5.112 4.287 4.939 8,222,400 +0.66(+15.36%)
Apr 14, 2004 4.125 4.281 4.105 4.281 2,286,400 +0.16(+3.79%)
Apr 13, 2004 4.244 4.258 4.110 4.125 2,044,800 -0.10(-2.42%)
Apr 12, 2004 4.162 4.244 4.162 4.228 856,000 +0.07(+1.71%)
Apr 08, 2004 4.231 4.235 4.138 4.156 924,000 -0.08(-1.86%)
Apr 07, 2004 4.231 4.263 4.194 4.235 550,400 -0.00(-0.03%)
Apr 06, 2004 4.183 4.237 4.174 4.236 940,800 +0.04(+1.04%)
Apr 05, 2004 4.156 4.206 4.150 4.192 1,600,000 +0.02(+0.45%)
Apr 02, 2004 4.213 4.216 4.166 4.174 825,600 -0.01(-0.18%)
Apr 01, 2004 4.265 4.265 4.119 4.181 1,537,600 -0.08(-1.93%)
Mar 31, 2004 4.231 4.300 4.231 4.264 1,004,000 +0.04(+0.86%)
Mar 30, 2004 4.071 4.256 4.071 4.228 1,088,000 +0.16(+4.00%)
Mar 29, 2004 4.046 4.091 4.036 4.065 1,034,400 +0.02(+0.53%)
Mar 26, 2004 4.062 4.071 4.026 4.044 1,047,200 +0.00(+0.00%)
Mar 25, 2004 4.019 4.074 4.000 4.044 445,600 +0.03(+0.78%)
Mar 24, 2004 4.000 4.030 3.994 4.013 1,048,000 +0.01(+0.31%)
Mar 23, 2004 4.013 4.067 4.000 4.000 978,400 +0.00(+0.00%)
Mar 22, 2004 4.013 4.041 3.969 4.000 1,454,400 -0.06(-1.45%)
Mar 19, 2004 4.131 4.131 4.031 4.059 528,000 -0.06(-1.37%)
Mar 18, 2004 4.144 4.152 4.085 4.115 612,000 -0.05(-1.20%)
Mar 17, 2004 4.189 4.231 4.133 4.165 958,400 -0.05(-1.13%)
Mar 16, 2004 4.225 4.225 4.160 4.213 1,226,400 -0.01(-0.15%)
Mar 15, 2004 4.181 4.237 4.181 4.219 1,875,200 +0.03(+0.78%)
Mar 12, 2004 4.188 4.190 4.138 4.186 1,183,200 +0.00(+0.09%)
Mar 11, 2004 4.194 4.215 4.179 4.183 1,207,200 -0.04(-1.01%)
Mar 10, 2004 4.225 4.261 4.218 4.225 1,304,800 -0.02(-0.47%)
Mar 09, 2004 4.219 4.263 4.216 4.245 1,251,200 -0.00(-0.12%)
Mar 08, 2004 4.381 4.381 4.211 4.250 2,022,400 -0.09(-2.07%)
Mar 05, 2004 4.294 4.350 4.281 4.340 1,012,000 +0.01(+0.35%)
Mar 04, 2004 4.375 4.375 4.287 4.325 772,000 -0.07(-1.51%)
Mar 03, 2004 4.346 4.410 4.250 4.391 1,820,800 +0.04(+1.04%)
Mar 02, 2004 4.395 4.411 4.274 4.346 1,620,000 -0.05(-1.08%)
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.