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

Trex Company (NY: TREX )

90.71 -1.80 (-1.95%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 8, 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 (%)
Nov 30, 2010 2.272 2.322 2.271 2.306 1,486,824 +0.01(+0.33%)
Nov 29, 2010 2.290 2.312 2.276 2.299 1,062,416 -0.01(-0.33%)
Nov 26, 2010 2.276 2.324 2.276 2.306 298,368 +0.01(+0.49%)
Nov 24, 2010 2.248 2.295 2.295 2.295 1,019,640 +0.07(+2.97%)
Nov 23, 2010 2.220 2.230 2.189 2.229 629,624 -0.01(-0.45%)
Nov 22, 2010 2.232 2.266 2.223 2.239 698,016 -0.00(-0.11%)
Nov 19, 2010 2.265 2.265 2.226 2.241 726,184 -0.03(-1.32%)
Nov 18, 2010 2.241 2.294 2.241 2.271 1,011,936 +0.04(+1.91%)
Nov 17, 2010 2.265 2.276 2.191 2.229 1,074,800 -0.04(-1.55%)
Nov 16, 2010 2.237 2.276 2.223 2.264 1,428,424 +0.01(+0.61%)
Nov 15, 2010 2.265 2.290 2.248 2.250 797,496 +0.00(+0.00%)
Nov 12, 2010 2.264 2.301 2.231 2.250 824,496 -0.04(-1.80%)
Nov 11, 2010 2.289 2.306 2.260 2.291 1,130,392 -0.03(-1.19%)
Nov 10, 2010 2.290 2.335 2.285 2.319 1,213,160 +0.03(+1.31%)
Nov 09, 2010 2.341 2.355 2.270 2.289 1,396,048 -0.05(-2.09%)
Nov 08, 2010 2.304 2.345 2.277 2.337 2,354,952 +0.02(+0.97%)
Nov 05, 2010 2.310 2.341 2.286 2.315 3,373,896 +0.02(+0.65%)
Nov 04, 2010 2.289 2.353 2.259 2.300 1,978,688 +0.03(+1.38%)
Nov 03, 2010 2.176 2.271 2.129 2.269 3,137,856 +0.08(+3.60%)
Nov 02, 2010 2.172 2.223 2.047 2.190 8,589,600 -0.04(-1.63%)
Nov 01, 2010 2.251 2.272 2.220 2.226 1,725,880 -0.02(-0.78%)
Oct 29, 2010 2.248 2.265 2.225 2.244 944,416 -0.02(-0.72%)
Oct 28, 2010 2.271 2.289 2.223 2.260 673,504 +0.01(+0.39%)
Oct 27, 2010 2.255 2.272 2.234 2.251 838,176 -0.03(-1.48%)
Oct 25, 2010 2.292 2.341 2.275 2.285 727,288 +0.01(+0.38%)
Oct 22, 2010 2.266 2.291 2.240 2.276 612,536 +0.01(+0.44%)
Oct 21, 2010 2.275 2.296 2.234 2.266 961,080 +0.01(+0.28%)
Oct 20, 2010 2.250 2.272 2.221 2.260 1,110,920 +0.02(+1.06%)
Oct 19, 2010 2.219 2.281 2.196 2.236 2,672,256 -0.01(-0.28%)
Oct 18, 2010 2.280 2.289 2.231 2.243 1,818,808 -0.04(-1.70%)
Oct 15, 2010 2.288 2.315 2.229 2.281 966,136 +0.01(+0.55%)
Oct 14, 2010 2.290 2.296 2.226 2.269 1,494,032 -0.03(-1.20%)
Oct 13, 2010 2.266 2.310 2.231 2.296 1,404,512 +0.04(+1.60%)
Oct 12, 2010 2.236 2.280 2.223 2.260 1,609,592 +0.01(+0.39%)
Oct 11, 2010 2.280 2.286 2.225 2.251 851,640 -0.03(-1.32%)
Oct 08, 2010 2.281 2.297 2.251 2.281 986,336 +0.01(+0.44%)
Oct 07, 2010 2.312 2.312 2.270 2.271 841,728 -0.03(-1.20%)
Oct 06, 2010 2.346 2.354 2.285 2.299 1,460,760 -0.06(-2.54%)
Oct 05, 2010 2.450 2.450 2.344 2.359 5,265,664 -0.06(-2.58%)
Oct 04, 2010 2.439 2.476 2.378 2.421 1,476,280 -0.02(-0.82%)
Oct 01, 2010 2.441 2.455 2.360 2.441 3,415,696 +0.06(+2.47%)
Sep 30, 2010 2.388 2.420 2.312 2.382 4,096 +0.00(+0.16%)
Sep 29, 2010 2.348 2.396 2.326 2.379 1,023,832 +0.03(+1.17%)
Sep 28, 2010 2.386 2.388 2.303 2.351 1,152 -0.01(-0.58%)
Sep 27, 2010 2.373 2.404 2.354 2.365 1,101,960 -0.01(-0.63%)
Sep 24, 2010 2.369 2.404 2.345 2.380 770,888 +0.04(+1.87%)
Sep 23, 2010 2.350 2.402 2.319 2.336 4,776 -0.04(-1.89%)
Sep 22, 2010 2.415 2.456 2.354 2.381 806,256 -0.05(-2.01%)
Sep 21, 2010 2.415 2.475 2.393 2.430 742,048 +0.01(+0.26%)
Sep 20, 2010 2.438 2.449 2.386 2.424 902,920 +0.00(+0.00%)
Sep 17, 2010 2.424 2.464 2.394 2.424 2,116,312 +0.02(+0.78%)
Sep 15, 2010 2.442 2.479 2.379 2.405 1,546,296 -0.04(-1.54%)
Sep 14, 2010 2.606 2.606 2.436 2.442 1,964,376 -0.17(-6.51%)
Sep 13, 2010 2.539 2.641 2.535 2.612 1,090,528 +0.10(+3.93%)
Sep 10, 2010 2.533 2.542 2.494 2.514 1,169,200 -0.02(-0.74%)
Sep 09, 2010 2.542 2.562 2.478 2.533 1,274,688 -0.00(-0.10%)
Sep 08, 2010 2.562 2.594 2.514 2.535 768,456 -0.03(-1.02%)
Sep 07, 2010 2.676 2.676 2.549 2.561 3,896 -0.14(-5.01%)
Sep 03, 2010 2.665 2.712 2.609 2.696 456,224 +0.07(+2.71%)
Sep 02, 2010 2.594 2.649 2.542 2.625 1,936 +0.04(+1.45%)
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.