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

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 4.091 4.112 3.981 4.010 1,618,544 -0.07(-1.72%)
Apr 28, 2011 4.079 4.104 4.064 4.080 421,376 -0.01(-0.27%)
Apr 27, 2011 4.110 4.119 4.075 4.091 664,936 -0.02(-0.52%)
Apr 26, 2011 4.096 4.151 4.090 4.112 2,479,088 +0.03(+0.64%)
Apr 25, 2011 4.115 4.121 4.051 4.086 305,312 -0.06(-1.39%)
Apr 21, 2011 4.180 4.180 4.103 4.144 513,824 -0.02(-0.36%)
Apr 20, 2011 4.121 4.164 4.077 4.159 839,784 +0.10(+2.53%)
Apr 19, 2011 3.970 4.070 3.967 4.056 593,016 +0.11(+2.72%)
Apr 18, 2011 3.934 3.979 3.893 3.949 493,072 -0.05(-1.19%)
Apr 15, 2011 4.014 4.029 3.939 3.996 910,328 -0.02(-0.59%)
Apr 14, 2011 4.024 4.058 3.973 4.020 710,600 -0.02(-0.40%)
Apr 13, 2011 4.091 4.096 3.990 4.036 556,600 -0.03(-0.71%)
Apr 12, 2011 4.062 4.124 4.001 4.065 592,768 -0.02(-0.61%)
Apr 11, 2011 4.037 4.114 3.979 4.090 801,024 +0.04(+1.08%)
Apr 08, 2011 4.152 4.168 4.036 4.046 1,054,160 -0.09(-2.26%)
Apr 07, 2011 4.202 4.250 4.111 4.140 603,256 -0.06(-1.46%)
Apr 06, 2011 4.139 4.211 4.086 4.201 1,355,136 +0.06(+1.36%)
Apr 05, 2011 4.156 4.249 4.129 4.145 1,425,872 -0.02(-0.57%)
Apr 04, 2011 4.161 4.170 4.119 4.169 3,139,328 +0.00(+0.06%)
Apr 01, 2011 4.098 4.174 4.098 4.166 1,710,856 +0.09(+2.18%)
Mar 31, 2011 4.096 4.125 4.065 4.077 1,374,048 -0.00(-0.06%)
Mar 30, 2011 4.080 4.080 4.080 4.080 1,010,296 +0.04(+1.08%)
Mar 29, 2011 4.013 4.061 3.984 4.036 754,416 +0.04(+0.87%)
Mar 28, 2011 4.031 4.050 3.989 4.001 742,000 -0.03(-0.65%)
Mar 25, 2011 4.014 4.045 3.999 4.027 862,936 +0.02(+0.47%)
Mar 24, 2011 4.026 4.032 3.938 4.009 1,437,152 +0.01(+0.34%)
Mar 23, 2011 3.926 4.013 3.880 3.995 736,648 +0.06(+1.40%)
Mar 22, 2011 4.022 4.174 3.925 3.940 1,048,280 -0.08(-1.93%)
Mar 21, 2011 3.975 4.031 3.966 4.018 2,130,376 +0.11(+2.82%)
Mar 18, 2011 3.861 3.917 3.837 3.908 1,779,960 +0.10(+2.56%)
Mar 17, 2011 3.821 3.864 3.781 3.810 1,361,520 +0.06(+1.50%)
Mar 16, 2011 3.799 3.834 3.728 3.754 1,517,896 -0.05(-1.44%)
Mar 15, 2011 3.821 3.877 3.808 3.809 4,278,632 -0.00(-0.10%)
Mar 14, 2011 3.725 3.836 3.669 3.812 723,904 +0.04(+1.19%)
Mar 11, 2011 3.774 3.833 3.745 3.768 1,035,976 -0.04(-0.99%)
Mar 10, 2011 3.850 3.850 3.738 3.805 2,332,208 -0.07(-1.93%)
Mar 09, 2011 3.853 3.897 3.800 3.880 1,416,888 +0.03(+0.71%)
Mar 08, 2011 3.820 3.905 3.776 3.853 1,089,216 +0.06(+1.65%)
Mar 07, 2011 3.848 3.855 3.743 3.790 770,376 -0.02(-0.62%)
Mar 04, 2011 3.805 3.848 3.732 3.814 2,376,824 +0.02(+0.39%)
Mar 03, 2011 3.875 3.916 3.766 3.799 1,526,368 -0.05(-1.30%)
Mar 02, 2011 3.817 3.922 3.791 3.849 2,399,992 +0.02(+0.62%)
Mar 01, 2011 3.728 3.855 3.723 3.825 4,331,520 +0.08(+2.17%)
Feb 28, 2011 3.400 3.862 3.400 3.744 8,815,064 +0.41(+12.30%)
Feb 25, 2011 3.190 3.354 3.164 3.334 841,080 +0.16(+5.08%)
Feb 24, 2011 3.161 3.216 3.141 3.172 988,104 +0.00(+0.04%)
Feb 23, 2011 3.194 3.194 3.131 3.171 995,176 -0.02(-0.59%)
Feb 22, 2011 3.285 3.285 3.130 3.190 2,138,032 -0.14(-4.10%)
Feb 18, 2011 3.389 3.389 3.319 3.326 570,888 -0.05(-1.44%)
Feb 17, 2011 3.269 3.385 3.269 3.375 1,638,200 +0.10(+3.05%)
Feb 16, 2011 3.261 3.285 3.241 3.275 1,310,032 +0.03(+0.81%)
Feb 15, 2011 3.175 3.261 3.174 3.249 1,487,200 +0.06(+1.96%)
Feb 14, 2011 3.172 3.214 3.167 3.186 831,664 +0.02(+0.63%)
Feb 11, 2011 3.101 3.186 3.070 3.166 616,784 +0.05(+1.48%)
Feb 10, 2011 3.090 3.138 3.078 3.120 403,680 +0.00(+0.08%)
Feb 09, 2011 3.103 3.140 3.078 3.118 455,312 -0.00(-0.16%)
Feb 08, 2011 3.021 3.123 3.009 3.123 594,840 +0.10(+3.22%)
Feb 07, 2011 2.938 3.031 2.926 3.025 931,720 +0.09(+2.93%)
Feb 04, 2011 2.954 2.954 2.876 2.939 651,184 -0.01(-0.47%)
Feb 03, 2011 2.926 2.967 2.884 2.953 405,816 +0.01(+0.47%)
Feb 02, 2011 2.998 3.009 2.930 2.939 577,624 -0.07(-2.49%)
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.