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

Trex Company (NY: TREX )

89.78 +0.64 (+0.72%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 2, 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 (%)
Oct 30, 2009 2.125 2.126 1.945 1.989 1,431,976 -0.16(-7.28%)
Oct 29, 2009 2.134 2.171 2.105 2.145 1,184,568 +0.04(+1.66%)
Oct 28, 2009 2.254 2.276 2.081 2.110 1,095,360 -0.15(-6.74%)
Oct 27, 2009 2.266 2.320 2.208 2.263 1,127,496 +0.01(+0.61%)
Oct 26, 2009 2.360 2.399 2.224 2.249 1,301,168 -0.12(-4.87%)
Oct 23, 2009 2.366 2.381 2.337 2.364 1,841,840 -0.04(-1.72%)
Oct 22, 2009 2.281 2.422 2.234 2.405 844,648 +0.12(+5.37%)
Oct 21, 2009 2.335 2.428 2.280 2.283 838,040 -0.05(-2.30%)
Oct 20, 2009 2.356 2.362 2.304 2.336 608,920 -0.09(-3.56%)
Oct 19, 2009 2.417 2.469 2.375 2.422 456,352 +0.00(+0.16%)
Oct 16, 2009 2.394 2.446 2.374 2.419 460,680 -0.01(-0.31%)
Oct 15, 2009 2.434 2.482 2.411 2.426 431,760 -0.02(-1.02%)
Oct 14, 2009 2.462 2.493 2.417 2.451 656,656 +0.02(+0.93%)
Oct 13, 2009 2.354 2.430 2.334 2.429 812,008 +0.08(+3.52%)
Oct 12, 2009 2.395 2.406 2.321 2.346 483,256 -0.03(-1.21%)
Oct 09, 2009 2.319 2.376 2.319 2.375 465,048 +0.06(+2.59%)
Oct 08, 2009 2.286 2.394 2.286 2.315 834,536 +0.06(+2.55%)
Oct 07, 2009 2.317 2.325 2.255 2.257 478,104 -0.06(-2.64%)
Oct 06, 2009 2.250 2.319 2.223 2.319 691,048 +0.08(+3.75%)
Oct 05, 2009 2.152 2.249 2.152 2.235 614,672 +0.08(+3.95%)
Oct 02, 2009 2.105 2.191 2.058 2.150 1,381,992 +0.02(+0.70%)
Oct 01, 2009 2.252 2.260 2.131 2.135 907,360 -0.14(-6.15%)
Sep 30, 2009 2.288 2.325 2.169 2.275 1,098,200 -0.02(-0.76%)
Sep 29, 2009 2.306 2.362 2.274 2.292 537,440 -0.02(-0.81%)
Sep 28, 2009 2.256 2.321 2.214 2.311 686,208 +0.06(+2.84%)
Sep 25, 2009 2.285 2.305 2.224 2.248 678,424 -0.04(-1.75%)
Sep 24, 2009 2.382 2.395 2.260 2.288 1,008,520 -0.09(-3.73%)
Sep 23, 2009 2.536 2.571 2.305 2.376 2,186,376 -0.16(-6.35%)
Sep 22, 2009 2.556 2.596 2.516 2.538 1,484,672 +0.00(+0.15%)
Sep 21, 2009 2.500 2.550 2.473 2.534 1,283,856 -0.01(-0.39%)
Sep 18, 2009 2.567 2.591 2.530 2.544 1,174,664 +0.00(+0.00%)
Sep 17, 2009 2.619 2.652 2.542 2.544 1,373,904 +0.06(+2.26%)
Sep 16, 2009 2.475 2.625 2.454 2.487 1,844,544 +0.01(+0.45%)
Sep 15, 2009 2.416 2.490 2.405 2.476 997,824 +0.05(+1.90%)
Sep 14, 2009 2.379 2.438 2.357 2.430 1,798,520 +0.02(+0.73%)
Sep 11, 2009 2.414 2.434 2.359 2.413 811,424 -0.00(-0.16%)
Sep 10, 2009 2.408 2.436 2.375 2.416 1,093,696 -0.00(-0.10%)
Sep 09, 2009 2.375 2.487 2.354 2.419 1,034,864 +0.04(+1.79%)
Sep 08, 2009 2.406 2.406 2.360 2.376 2,163,464 -0.01(-0.37%)
Sep 04, 2009 2.346 2.404 2.321 2.385 742,832 +0.02(+0.90%)
Sep 03, 2009 2.348 2.368 2.310 2.364 666,528 +0.02(+0.91%)
Sep 02, 2009 2.344 2.382 2.324 2.342 933,776 -0.00(-0.11%)
Sep 01, 2009 2.351 2.445 2.321 2.345 1,778,128 -0.03(-1.32%)
Aug 31, 2009 2.375 2.392 2.350 2.376 1,567,760 +0.00(+0.00%)
Aug 28, 2009 2.411 2.411 2.344 2.376 1,063,344 -0.01(-0.63%)
Aug 27, 2009 2.357 2.404 2.290 2.391 1,384,248 +0.02(+0.74%)
Aug 26, 2009 2.341 2.389 2.326 2.374 721,640 +0.02(+1.06%)
Aug 25, 2009 2.306 2.388 2.283 2.349 2,341,480 +0.06(+2.79%)
Aug 24, 2009 2.269 2.286 2.244 2.285 1,118,568 +0.03(+1.16%)
Aug 21, 2009 2.219 2.281 2.219 2.259 1,539,160 +0.07(+3.32%)
Aug 20, 2009 2.140 2.189 2.139 2.186 991,160 +0.03(+1.51%)
Aug 19, 2009 2.103 2.156 2.101 2.154 1,903,336 +0.01(+0.35%)
Aug 18, 2009 2.067 2.160 2.039 2.146 1,734,008 +0.14(+6.98%)
Aug 17, 2009 1.975 2.066 1.975 2.006 1,081,896 -0.05(-2.61%)
Aug 14, 2009 2.118 2.119 1.998 2.060 823,968 -0.07(-3.40%)
Aug 13, 2009 2.126 2.185 2.095 2.132 569,400 +0.02(+0.77%)
Aug 12, 2009 2.089 2.132 2.089 2.116 1,168,424 +0.03(+1.32%)
Aug 11, 2009 2.146 2.171 2.016 2.089 1,239,168 -0.07(-3.47%)
Aug 10, 2009 2.140 2.208 2.118 2.164 1,425,280 +0.02(+1.11%)
Aug 07, 2009 2.152 2.200 2.086 2.140 1,787,480 +0.02(+1.00%)
Aug 06, 2009 2.139 2.219 2.086 2.119 1,448,960 -0.02(-0.82%)
Aug 05, 2009 2.072 2.154 2.034 2.136 1,066,056 +0.07(+3.39%)
Aug 04, 2009 2.050 2.109 2.010 2.066 1,891,040 +0.00(+0.18%)
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.