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

Trex Company (NY: TREX )

93.26 +2.47 (+2.72%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Oct 31, 2005 2.581 2.689 2.581 2.596 3,110,400 +0.01(+0.44%)
Oct 28, 2005 2.638 2.650 2.572 2.585 2,155,200 -0.04(-1.71%)
Oct 27, 2005 2.575 2.631 2.346 2.630 6,302,400 +0.02(+0.91%)
Oct 26, 2005 2.681 2.736 2.569 2.606 1,915,200 -0.06(-2.30%)
Oct 25, 2005 2.726 2.744 2.585 2.667 900,000 -0.05(-1.84%)
Oct 24, 2005 2.636 2.719 2.636 2.717 1,208,000 +0.08(+3.03%)
Oct 21, 2005 2.646 2.686 2.634 2.638 532,000 -0.01(-0.33%)
Oct 20, 2005 2.675 2.722 2.614 2.646 731,200 -0.04(-1.44%)
Oct 19, 2005 2.643 2.694 2.546 2.685 1,368,800 +0.01(+0.47%)
Oct 18, 2005 2.741 2.750 2.632 2.672 1,029,600 -0.07(-2.51%)
Oct 17, 2005 2.759 2.797 2.709 2.741 752,800 -0.01(-0.32%)
Oct 14, 2005 2.746 2.774 2.701 2.750 836,800 +0.00(+0.00%)
Oct 13, 2005 2.750 2.784 2.728 2.750 1,207,200 -0.00(-0.09%)
Oct 12, 2005 2.833 2.850 2.731 2.752 1,264,000 -0.08(-2.82%)
Oct 11, 2005 2.864 2.881 2.825 2.833 1,847,200 -0.03(-1.18%)
Oct 10, 2005 2.875 2.882 2.857 2.866 1,762,400 -0.01(-0.22%)
Oct 07, 2005 2.925 2.938 2.869 2.873 1,204,800 -0.00(-0.04%)
Oct 06, 2005 2.856 2.875 2.831 2.874 1,416,000 +0.01(+0.39%)
Oct 05, 2005 2.895 2.956 2.812 2.862 1,499,200 -0.04(-1.34%)
Oct 04, 2005 3.022 3.022 2.881 2.901 1,027,200 -0.10(-3.49%)
Oct 03, 2005 3.000 3.019 2.987 3.006 713,600 +0.01(+0.21%)
Sep 30, 2005 3.000 3.005 2.956 3.000 994,400 -0.01(-0.29%)
Sep 29, 2005 2.982 3.011 2.956 3.009 1,040,000 +0.02(+0.75%)
Sep 28, 2005 2.967 3.013 2.961 2.986 1,555,200 +0.03(+1.06%)
Sep 27, 2005 2.911 2.964 2.900 2.955 1,259,200 +0.03(+1.03%)
Sep 26, 2005 2.921 2.946 2.904 2.925 898,400 -0.01(-0.34%)
Sep 23, 2005 2.935 2.936 2.856 2.935 892,000 +0.01(+0.43%)
Sep 22, 2005 2.900 2.955 2.850 2.922 2,724,800 +0.03(+1.21%)
Sep 21, 2005 2.894 2.908 2.876 2.888 4,049,600 -0.02(-0.60%)
Sep 20, 2005 2.974 2.995 2.904 2.905 1,368,800 -0.07(-2.31%)
Sep 19, 2005 2.985 2.999 2.909 2.974 1,796,000 +0.02(+0.63%)
Sep 16, 2005 2.953 2.999 2.940 2.955 1,284,800 +0.02(+0.68%)
Sep 15, 2005 2.936 2.947 2.914 2.935 1,074,400 -0.00(-0.13%)
Sep 14, 2005 2.962 2.970 2.914 2.939 872,000 -0.03(-1.05%)
Sep 13, 2005 2.981 2.985 2.919 2.970 912,000 -0.03(-1.00%)
Sep 12, 2005 3.001 3.005 2.975 3.000 863,200 +0.00(+0.00%)
Sep 09, 2005 2.975 3.005 2.975 3.000 912,800 +0.03(+1.01%)
Sep 08, 2005 2.975 3.000 2.961 2.970 1,556,000 -0.03(-1.00%)
Sep 07, 2005 3.009 3.038 2.913 3.000 2,419,200 -0.01(-0.29%)
Sep 06, 2005 2.994 3.019 2.978 3.009 1,582,400 +0.02(+0.59%)
Sep 02, 2005 3.007 3.009 2.976 2.991 728,000 -0.02(-0.54%)
Sep 01, 2005 3.015 3.094 2.975 3.007 2,334,400 -0.01(-0.21%)
Aug 31, 2005 2.994 3.025 2.985 3.014 2,616,000 -0.00(-0.17%)
Aug 30, 2005 3.025 3.094 3.001 3.019 1,628,000 -0.01(-0.21%)
Aug 29, 2005 2.950 3.026 2.938 3.025 1,628,800 +0.08(+2.76%)
Aug 26, 2005 3.024 3.025 2.906 2.944 2,672,800 -0.08(-2.77%)
Aug 25, 2005 3.070 3.070 3.027 3.027 2,604,000 -0.04(-1.34%)
Aug 24, 2005 3.181 3.181 3.058 3.069 3,772,000 -0.13(-4.10%)
Aug 23, 2005 3.300 3.308 3.163 3.200 1,883,200 -0.10(-3.18%)
Aug 22, 2005 3.335 3.339 3.260 3.305 1,880,000 -0.03(-0.97%)
Aug 19, 2005 3.354 3.364 3.325 3.337 1,390,400 -0.02(-0.48%)
Aug 18, 2005 3.356 3.379 3.341 3.354 1,633,600 -0.00(-0.07%)
Aug 17, 2005 3.401 3.428 3.356 3.356 1,065,600 -0.01(-0.19%)
Aug 16, 2005 3.388 3.400 3.356 3.362 1,088,800 -0.03(-0.99%)
Aug 15, 2005 3.467 3.467 3.364 3.396 1,349,600 -0.09(-2.51%)
Aug 12, 2005 3.362 3.487 3.322 3.484 1,705,600 +0.12(+3.68%)
Aug 11, 2005 3.337 3.388 3.329 3.360 903,200 +0.04(+1.24%)
Aug 10, 2005 3.375 3.385 3.316 3.319 1,340,000 -0.04(-1.12%)
Aug 09, 2005 3.369 3.385 3.354 3.356 982,400 -0.03(-0.85%)
Aug 08, 2005 3.475 3.475 3.353 3.385 1,432,800 -0.11(-3.01%)
Aug 05, 2005 3.553 3.553 3.460 3.490 1,112,800 -0.06(-1.59%)
Aug 04, 2005 3.600 3.610 3.541 3.546 1,212,000 -0.06(-1.77%)
Aug 03, 2005 3.625 3.646 3.592 3.610 2,560,000 -0.02(-0.48%)
Aug 02, 2005 3.634 3.736 3.624 3.627 2,023,200 -0.02(-0.51%)
Aug 01, 2005 3.556 3.725 3.556 3.646 3,764,000 -0.03(-0.78%)
Jul 29, 2005 3.688 3.710 3.669 3.675 2,656,000 -0.04(-1.01%)
Jul 28, 2005 3.609 3.938 3.569 3.712 9,071,200 +0.40(+12.08%)
Jul 27, 2005 3.212 3.325 3.200 3.312 3,909,600 +0.10(+2.95%)
Jul 26, 2005 3.197 3.256 3.139 3.217 2,027,200 +0.02(+0.59%)
Jul 25, 2005 3.167 3.269 3.160 3.199 3,220,000 +0.01(+0.20%)
Jul 22, 2005 3.180 3.192 3.150 3.192 1,831,200 +0.01(+0.39%)
Jul 21, 2005 3.181 3.199 3.156 3.180 1,474,400 -0.00(-0.12%)
Jul 20, 2005 3.138 3.188 3.138 3.184 1,521,600 +0.04(+1.39%)
Jul 19, 2005 3.139 3.160 3.125 3.140 1,533,600 -0.00(-0.04%)
Jul 18, 2005 3.154 3.156 3.131 3.141 2,845,600 +0.00(+0.08%)
Jul 15, 2005 3.138 3.172 3.107 3.139 1,876,000 +0.01(+0.40%)
Jul 14, 2005 3.149 3.175 3.125 3.126 1,404,000 -0.02(-0.75%)
Jul 13, 2005 3.156 3.175 3.120 3.150 2,044,800 -0.01(-0.20%)
Jul 12, 2005 3.156 3.176 3.140 3.156 2,200,000 -0.04(-1.14%)
Jul 11, 2005 3.181 3.243 3.169 3.192 2,752,000 +0.00(+0.12%)
Jul 08, 2005 3.083 3.203 3.083 3.189 6,836,800 +0.10(+3.11%)
Jul 07, 2005 3.095 3.100 3.056 3.092 3,610,400 -0.01(-0.20%)
Jul 06, 2005 3.107 3.125 3.085 3.099 2,796,000 -0.00(-0.04%)
Jul 05, 2005 3.150 3.160 3.035 3.100 4,975,200 -0.06(-1.94%)
Jul 01, 2005 3.216 3.216 3.144 3.161 2,221,600 -0.05(-1.60%)
Jun 30, 2005 3.275 3.312 3.163 3.212 2,068,800 -0.03(-0.96%)
Jun 29, 2005 3.175 3.276 3.169 3.244 3,770,400 +0.09(+2.77%)
Jun 28, 2005 3.106 3.186 3.097 3.156 3,686,400 +0.06(+2.02%)
Jun 27, 2005 3.135 3.141 3.075 3.094 4,634,400 -0.04(-1.12%)
Jun 24, 2005 3.219 3.231 3.129 3.129 7,509,600 -0.01(-0.32%)
Jun 23, 2005 3.487 3.487 3.013 3.139 27,536,000 -1.32(-29.66%)
Jun 22, 2005 4.669 4.679 4.459 4.463 4,105,600 -0.19(-4.03%)
Jun 21, 2005 4.688 4.750 4.641 4.650 1,606,400 -0.03(-0.75%)
Jun 20, 2005 4.787 4.791 4.673 4.685 1,259,200 -0.14(-2.95%)
Jun 17, 2005 4.883 4.912 4.791 4.827 1,110,400 -0.00(-0.10%)
Jun 16, 2005 4.781 4.835 4.769 4.832 1,499,200 +0.05(+1.10%)
Jun 15, 2005 4.915 4.915 4.763 4.780 2,940,000 -0.14(-2.77%)
Jun 14, 2005 4.854 4.920 4.832 4.916 1,934,400 +0.07(+1.42%)
Jun 13, 2005 4.846 4.860 4.808 4.848 1,208,000 +0.00(+0.03%)
Jun 10, 2005 4.785 4.871 4.785 4.846 1,239,200 +0.06(+1.31%)
Jun 09, 2005 4.756 4.799 4.750 4.784 1,400,800 +0.03(+0.58%)
Jun 08, 2005 4.758 4.782 4.745 4.756 1,326,400 -0.00(-0.03%)
Jun 07, 2005 4.742 4.824 4.736 4.758 1,566,400 +0.02(+0.32%)
Jun 06, 2005 4.819 4.819 4.692 4.742 2,060,000 -0.08(-1.56%)
Jun 03, 2005 4.931 4.950 4.809 4.817 1,616,800 -0.13(-2.60%)
Jun 02, 2005 4.862 4.999 4.862 4.946 2,437,600 +0.09(+1.96%)
Jun 01, 2005 4.838 4.894 4.750 4.851 2,318,400 +0.03(+0.67%)
May 31, 2005 4.809 4.819 4.776 4.819 1,182,400 +0.01(+0.23%)
May 27, 2005 4.787 4.843 4.781 4.808 764,000 +0.03(+0.68%)
May 26, 2005 4.591 4.808 4.591 4.775 4,176,800 +0.18(+3.92%)
May 25, 2005 4.728 4.728 4.559 4.595 1,912,800 -0.16(-3.36%)
May 24, 2005 4.812 4.812 4.706 4.755 1,208,800 -0.05(-1.14%)
May 23, 2005 4.819 4.894 4.806 4.810 1,315,200 -0.01(-0.13%)
May 20, 2005 4.896 4.896 4.777 4.816 1,232,000 -0.09(-1.88%)
May 19, 2005 4.969 5.014 4.894 4.909 680,000 -0.05(-1.08%)
May 18, 2005 4.874 5.010 4.862 4.963 896,800 +0.09(+1.82%)
May 17, 2005 4.836 4.875 4.814 4.874 853,600 +0.04(+0.88%)
May 16, 2005 4.765 4.844 4.753 4.831 904,000 +0.05(+1.02%)
May 13, 2005 4.875 4.875 4.742 4.782 1,143,200 -0.11(-2.27%)
May 12, 2005 4.947 4.957 4.878 4.894 1,666,400 -0.05(-1.06%)
May 11, 2005 4.950 4.981 4.925 4.946 794,400 -0.01(-0.28%)
May 10, 2005 5.034 5.043 4.938 4.960 976,800 -0.07(-1.47%)
May 09, 2005 5.056 5.056 4.969 5.034 967,200 -0.03(-0.64%)
May 06, 2005 5.081 5.105 5.001 5.066 762,400 +0.08(+1.55%)
May 05, 2005 4.944 5.000 4.934 4.989 741,600 +0.02(+0.48%)
May 04, 2005 4.954 4.982 4.912 4.965 823,200 +0.01(+0.25%)
May 03, 2005 5.001 5.003 4.938 4.952 1,582,400 -0.09(-1.78%)
May 02, 2005 5.044 5.046 4.939 5.043 1,768,800 +0.02(+0.40%)
Apr 29, 2005 4.994 5.044 4.954 5.022 1,952,000 +0.03(+0.63%)
Apr 28, 2005 5.056 5.058 4.933 4.991 2,286,400 -0.07(-1.29%)
Apr 27, 2005 5.131 5.144 4.963 5.056 900,800 -0.09(-1.80%)
Apr 26, 2005 5.189 5.309 5.117 5.149 998,400 -0.04(-0.77%)
Apr 25, 2005 5.069 5.218 5.069 5.189 1,148,800 +0.13(+2.49%)
Apr 22, 2005 5.213 5.213 5.006 5.062 2,036,800 -0.15(-2.88%)
Apr 21, 2005 5.136 5.213 5.136 5.213 766,400 +0.09(+1.71%)
Apr 20, 2005 5.136 5.220 5.079 5.125 1,511,200 -0.01(-0.24%)
Apr 19, 2005 5.032 5.150 5.026 5.138 880,000 +0.12(+2.47%)
Apr 18, 2005 4.930 5.015 4.919 5.014 1,295,200 +0.08(+1.72%)
Apr 15, 2005 5.037 5.144 4.875 4.929 1,797,600 -0.11(-2.16%)
Apr 14, 2005 5.039 5.039 4.976 5.037 1,536,000 -0.05(-1.01%)
Apr 13, 2005 5.206 5.206 5.041 5.089 800,800 -0.13(-2.49%)
Apr 12, 2005 5.250 5.250 5.100 5.219 1,500,800 -0.07(-1.25%)
Apr 11, 2005 5.189 5.384 5.133 5.285 2,223,200 +0.10(+1.88%)
Apr 08, 2005 5.388 5.394 5.062 5.188 5,308,800 -0.39(-6.99%)
Apr 07, 2005 5.513 5.577 5.500 5.577 624,800 +0.05(+0.97%)
Apr 06, 2005 5.560 5.593 5.500 5.524 478,400 +0.02(+0.41%)
Apr 05, 2005 5.539 5.549 5.500 5.501 776,800 -0.03(-0.61%)
Apr 04, 2005 5.527 5.572 5.501 5.535 799,200 +0.00(+0.02%)
Apr 01, 2005 5.562 5.635 5.466 5.534 676,800 -0.02(-0.32%)
Mar 31, 2005 5.500 5.620 5.481 5.551 633,600 +0.02(+0.45%)
Mar 30, 2005 5.513 5.610 5.475 5.526 790,400 +0.00(+0.02%)
Mar 29, 2005 5.675 5.700 5.521 5.525 1,467,200 -0.16(-2.77%)
Mar 28, 2005 5.546 5.714 5.500 5.683 1,603,200 +0.14(+2.46%)
Mar 24, 2005 5.550 5.569 5.509 5.546 1,337,600 +0.02(+0.38%)
Mar 23, 2005 5.629 5.629 5.510 5.525 719,200 -0.15(-2.71%)
Mar 22, 2005 5.575 5.750 5.575 5.679 961,600 +0.10(+1.79%)
Mar 21, 2005 5.586 5.665 5.527 5.579 611,200 -0.04(-0.67%)
Mar 18, 2005 5.719 5.725 5.594 5.616 1,294,400 +0.05(+0.94%)
Mar 17, 2005 5.700 5.700 5.450 5.564 3,144,000 -0.15(-2.58%)
Mar 16, 2005 5.732 5.740 5.688 5.711 1,006,400 -0.04(-0.67%)
Mar 15, 2005 5.763 5.812 5.681 5.750 947,200 +0.02(+0.33%)
Mar 14, 2005 5.671 5.735 5.657 5.731 1,173,600 +0.09(+1.55%)
Mar 11, 2005 5.600 5.688 5.582 5.644 2,573,600 +0.06(+1.14%)
Mar 10, 2005 5.744 5.758 5.515 5.580 2,043,200 -0.19(-3.29%)
Mar 09, 2005 5.819 5.859 5.769 5.770 1,338,400 -0.07(-1.18%)
Mar 08, 2005 5.866 5.869 5.812 5.839 1,216,800 -0.04(-0.64%)
Mar 07, 2005 5.821 5.907 5.801 5.876 1,362,400 +0.07(+1.21%)
Mar 04, 2005 5.742 5.806 5.713 5.806 904,000 +0.09(+1.53%)
Mar 03, 2005 5.700 5.731 5.696 5.719 1,389,600 +0.03(+0.44%)
Mar 02, 2005 5.713 5.737 5.692 5.694 1,143,200 -0.02(-0.26%)
Mar 01, 2005 5.666 5.714 5.614 5.709 1,268,000 +0.02(+0.35%)
Feb 28, 2005 5.711 5.819 5.650 5.689 1,106,400 +0.04(+0.69%)
Feb 25, 2005 5.575 5.679 5.575 5.650 2,277,600 +0.05(+0.89%)
Feb 24, 2005 5.594 5.624 5.513 5.600 1,961,600 +0.01(+0.11%)
Feb 23, 2005 5.638 5.639 5.564 5.594 3,188,800 -0.05(-0.95%)
Feb 22, 2005 5.900 5.904 5.639 5.647 4,252,000 -0.30(-5.08%)
Feb 18, 2005 6.025 6.025 5.889 5.950 2,911,200 -0.08(-1.24%)
Feb 17, 2005 6.062 6.128 5.987 6.025 1,511,200 -0.03(-0.43%)
Feb 16, 2005 6.010 6.065 6.010 6.051 1,996,000 +0.04(+0.69%)
Feb 15, 2005 5.987 6.037 5.975 6.010 1,583,200 +0.02(+0.38%)
Feb 14, 2005 6.044 6.062 5.986 5.987 988,000 -0.07(-1.16%)
Feb 11, 2005 5.800 6.069 5.800 6.058 3,501,600 +0.27(+4.69%)
Feb 10, 2005 5.900 5.978 5.707 5.786 1,682,400 -0.11(-1.93%)
Feb 09, 2005 6.111 6.116 5.886 5.900 1,312,800 -0.21(-3.46%)
Feb 08, 2005 6.106 6.151 6.088 6.111 696,800 +0.00(+0.08%)
Feb 07, 2005 6.112 6.181 6.070 6.106 642,400 -0.01(-0.10%)
Feb 04, 2005 6.053 6.188 6.051 6.112 1,566,400 +0.09(+1.45%)
Feb 03, 2005 6.065 6.072 5.996 6.025 1,393,600 -0.04(-0.66%)
Feb 02, 2005 6.103 6.112 5.992 6.065 1,628,000 -0.04(-0.59%)
Feb 01, 2005 6.135 6.135 6.100 6.101 2,141,600 -0.03(-0.49%)
Jan 31, 2005 6.094 6.150 6.088 6.131 2,353,600 +0.06(+1.01%)
Jan 28, 2005 6.080 6.156 6.029 6.070 1,691,200 +0.02(+0.25%)
Jan 27, 2005 5.900 6.124 5.900 6.055 1,904,000 +0.17(+2.95%)
Jan 26, 2005 5.975 5.975 5.812 5.881 2,562,400 -0.09(-1.57%)
Jan 25, 2005 6.037 6.120 5.963 5.975 999,200 -0.06(-0.93%)
Jan 24, 2005 6.140 6.155 6.009 6.031 631,200 -0.08(-1.27%)
Jan 21, 2005 6.119 6.140 6.082 6.109 1,456,000 +0.01(+0.14%)
Jan 20, 2005 6.250 6.250 6.094 6.100 1,036,800 -0.15(-2.42%)
Jan 19, 2005 6.355 6.357 6.242 6.251 974,400 -0.08(-1.34%)
Jan 18, 2005 6.263 6.400 6.250 6.336 1,458,400 +0.14(+2.20%)
Jan 14, 2005 6.244 6.250 6.162 6.200 960,000 -0.03(-0.50%)
Jan 13, 2005 6.166 6.281 6.166 6.231 1,135,200 +0.04(+0.65%)
Jan 12, 2005 6.115 6.206 6.084 6.191 1,055,200 +0.05(+0.83%)
Jan 11, 2005 6.225 6.225 6.129 6.140 929,600 -0.14(-2.29%)
Jan 10, 2005 6.125 6.369 6.116 6.284 1,116,800 +0.17(+2.80%)
Jan 07, 2005 6.183 6.188 6.080 6.112 692,800 -0.08(-1.29%)
Jan 06, 2005 6.175 6.281 6.141 6.192 1,723,200 +0.01(+0.16%)
Jan 05, 2005 6.388 6.389 6.056 6.183 3,949,600 -0.32(-4.98%)
Jan 04, 2005 6.550 6.569 6.450 6.506 1,205,600 -0.03(-0.50%)
Jan 03, 2005 6.559 6.605 6.510 6.539 754,400 -0.02(-0.25%)
Dec 31, 2004 6.606 6.609 6.537 6.555 959,200 -0.05(-0.78%)
Dec 30, 2004 6.683 6.688 6.588 6.606 515,200 -0.04(-0.68%)
Dec 29, 2004 6.650 6.725 6.634 6.651 662,400 +0.00(+0.02%)
Dec 28, 2004 6.681 6.706 6.577 6.650 1,252,000 -0.04(-0.62%)
Dec 27, 2004 6.750 6.781 6.670 6.691 1,084,800 +0.00(+0.00%)
Dec 23, 2004 6.607 6.750 6.594 6.691 796,800 +0.06(+0.94%)
Dec 22, 2004 6.395 6.629 6.395 6.629 1,474,400 +0.20(+3.11%)
Dec 21, 2004 6.306 6.531 6.301 6.429 927,200 +0.13(+2.04%)
Dec 20, 2004 6.335 6.362 6.275 6.300 976,000 -0.03(-0.40%)
Dec 17, 2004 6.303 6.325 6.251 6.325 1,008,800 +0.04(+0.56%)
Dec 16, 2004 6.244 6.311 6.214 6.290 1,142,400 +0.04(+0.64%)
Dec 15, 2004 6.175 6.275 6.159 6.250 1,564,000 +0.03(+0.40%)
Dec 14, 2004 6.207 6.244 6.145 6.225 592,800 +0.05(+0.79%)
Dec 13, 2004 6.131 6.184 6.101 6.176 825,600 +0.04(+0.73%)
Dec 10, 2004 5.955 6.231 5.955 6.131 1,396,800 +0.19(+3.28%)
Dec 09, 2004 5.938 5.981 5.888 5.936 722,400 -0.02(-0.34%)
Dec 08, 2004 5.814 5.956 5.814 5.956 948,800 +0.13(+2.23%)
Dec 07, 2004 6.088 6.088 5.825 5.826 903,200 -0.28(-4.62%)
Dec 06, 2004 6.150 6.221 6.066 6.109 1,245,600 -0.01(-0.18%)
Dec 03, 2004 6.128 6.181 6.059 6.120 620,000 +0.00(+0.04%)
Dec 02, 2004 5.907 6.192 5.895 6.117 1,083,200 +0.20(+3.36%)
Dec 01, 2004 5.844 5.945 5.840 5.919 708,000 +0.05(+0.85%)
Nov 30, 2004 5.912 5.935 5.798 5.869 556,000 -0.06(-0.97%)
Nov 29, 2004 5.810 5.945 5.777 5.926 809,600 +0.15(+2.55%)
Nov 26, 2004 5.825 5.839 5.777 5.779 355,200 -0.03(-0.43%)
Nov 24, 2004 5.763 5.831 5.763 5.804 447,200 +0.06(+1.04%)
Nov 23, 2004 5.695 5.786 5.647 5.744 548,000 +0.03(+0.44%)
Nov 22, 2004 5.750 5.750 5.686 5.719 682,400 -0.03(-0.54%)
Nov 19, 2004 5.750 5.771 5.662 5.750 616,800 +0.00(+0.00%)
Nov 18, 2004 5.714 5.865 5.714 5.750 1,139,200 +0.04(+0.63%)
Nov 17, 2004 5.744 5.819 5.679 5.714 899,200 -0.04(-0.74%)
Nov 16, 2004 5.862 5.875 5.740 5.756 995,200 -0.12(-2.02%)
Nov 15, 2004 5.800 5.891 5.796 5.875 909,600 +0.06(+1.05%)
Nov 12, 2004 5.728 5.826 5.726 5.814 1,022,400 +0.05(+0.96%)
Nov 11, 2004 5.606 5.766 5.562 5.759 1,260,000 +0.14(+2.49%)
Nov 10, 2004 5.577 5.688 5.554 5.619 1,309,600 +0.04(+0.74%)
Nov 09, 2004 5.531 5.633 5.530 5.577 855,200 +0.02(+0.38%)
Nov 08, 2004 5.436 5.619 5.419 5.556 1,847,200 +0.11(+2.04%)
Nov 05, 2004 5.506 5.534 5.385 5.445 1,513,600 +0.00(+0.02%)
Nov 04, 2004 5.438 5.452 5.294 5.444 1,812,800 +0.01(+0.25%)
Nov 03, 2004 5.362 5.444 5.310 5.430 1,610,400 +0.17(+3.31%)
Nov 02, 2004 5.071 5.366 5.056 5.256 2,732,800 +0.21(+4.16%)
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.