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

Trex Company (NY: TREX )

89.14 +0.59 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2002 3.438 3.462 3.431 3.462 116,800 +0.05(+1.54%)
May 29, 2002 3.400 3.450 3.371 3.410 136,800 +0.00(+0.11%)
May 28, 2002 3.504 3.511 3.376 3.406 164,000 -0.08(-2.43%)
May 27, 2002 3.569 3.571 3.487 3.491 284,800 +0.00(+0.00%)
May 24, 2002 3.569 3.571 3.487 3.491 284,800 -0.08(-2.17%)
May 23, 2002 3.312 3.596 3.312 3.569 1,173,600 +0.26(+7.74%)
May 22, 2002 3.265 3.326 3.223 3.312 718,400 +0.05(+1.49%)
May 21, 2002 3.215 3.319 3.215 3.264 176,800 +0.04(+1.12%)
May 20, 2002 3.131 3.228 3.104 3.228 216,000 +0.07(+2.26%)
May 17, 2002 3.158 3.158 3.062 3.156 278,400 +0.03(+0.96%)
May 16, 2002 3.186 3.186 3.126 3.126 217,600 -0.05(-1.73%)
May 15, 2002 3.319 3.319 3.151 3.181 345,600 -0.16(-4.86%)
May 14, 2002 3.362 3.400 3.319 3.344 269,600 +0.00(+0.00%)
May 13, 2002 3.125 3.344 3.124 3.344 218,400 +0.21(+6.83%)
May 10, 2002 3.344 3.344 3.069 3.130 516,000 -0.22(-6.57%)
May 09, 2002 3.413 3.435 3.279 3.350 208,000 -0.09(-2.55%)
May 08, 2002 3.425 3.450 3.408 3.438 424,800 +0.02(+0.73%)
May 07, 2002 3.381 3.424 3.355 3.413 150,400 +0.03(+0.92%)
May 06, 2002 3.374 3.394 3.329 3.381 474,400 +0.01(+0.22%)
May 03, 2002 3.405 3.405 3.356 3.374 608,800 -0.03(-0.95%)
May 02, 2002 3.431 3.438 3.406 3.406 199,200 -0.02(-0.55%)
May 01, 2002 3.495 3.499 3.410 3.425 304,000 -0.10(-2.84%)
Apr 30, 2002 3.369 3.525 3.369 3.525 199,200 +0.15(+4.44%)
Apr 29, 2002 3.429 3.429 3.312 3.375 323,200 -0.06(-1.82%)
Apr 26, 2002 3.500 3.506 3.438 3.438 384,000 -0.06(-1.79%)
Apr 25, 2002 3.530 3.530 3.481 3.500 168,000 -0.05(-1.44%)
Apr 24, 2002 3.494 3.650 3.494 3.551 468,800 +0.08(+2.19%)
Apr 23, 2002 3.388 3.475 3.369 3.475 462,400 +0.07(+2.09%)
Apr 22, 2002 3.525 3.526 3.381 3.404 601,600 -0.14(-3.95%)
Apr 19, 2002 3.625 3.790 3.401 3.544 4,125,600 +0.48(+15.71%)
Apr 18, 2002 3.119 3.119 3.027 3.062 303,200 -0.04(-1.41%)
Apr 17, 2002 3.163 3.184 3.105 3.106 407,200 -0.10(-3.23%)
Apr 16, 2002 3.236 3.250 3.208 3.210 500,000 -0.04(-1.23%)
Apr 15, 2002 3.249 3.300 3.237 3.250 40,480,000 +0.01(+0.19%)
Apr 12, 2002 3.240 3.306 3.240 3.244 239,200 +0.00(+0.12%)
Apr 11, 2002 3.294 3.321 3.235 3.240 399,200 -0.09(-2.81%)
Apr 10, 2002 3.160 3.344 3.131 3.334 3,280,000 +0.18(+5.83%)
Apr 09, 2002 3.069 3.180 3.069 3.150 293,600 +0.07(+2.44%)
Apr 08, 2002 3.000 3.087 3.000 3.075 142,400 +0.09(+2.93%)
Apr 05, 2002 2.950 3.000 2.950 2.987 148,800 +0.02(+0.72%)
Apr 04, 2002 3.016 3.016 2.947 2.966 153,600 -0.04(-1.25%)
Apr 03, 2002 2.981 3.031 2.975 3.004 288,000 +0.01(+0.46%)
Apr 02, 2002 2.962 3.006 2.962 2.990 140,000 +0.02(+0.63%)
Apr 01, 2002 2.950 2.999 2.950 2.971 94,400 +0.01(+0.46%)
Mar 29, 2002 2.940 2.973 2.940 2.958 103,200 +0.00(+0.00%)
Mar 28, 2002 2.940 2.973 2.940 2.958 103,200 +0.01(+0.47%)
Mar 27, 2002 2.913 2.945 2.913 2.944 158,400 +0.02(+0.86%)
Mar 26, 2002 2.836 2.925 2.834 2.919 197,600 +0.09(+3.09%)
Mar 25, 2002 2.837 2.866 2.831 2.831 165,600 +0.00(+0.00%)
Mar 22, 2002 2.812 2.840 2.812 2.831 52,000 +0.02(+0.67%)
Mar 21, 2002 2.935 2.935 2.763 2.812 259,200 -0.14(-4.66%)
Mar 20, 2002 2.969 2.970 2.938 2.950 303,200 -0.02(-0.72%)
Mar 19, 2002 2.956 2.979 2.938 2.971 370,400 +0.00(+0.08%)
Mar 18, 2002 2.955 2.975 2.934 2.969 211,200 +0.02(+0.68%)
Mar 15, 2002 2.913 2.956 2.902 2.949 183,200 +0.00(+0.17%)
Mar 14, 2002 2.837 2.956 2.825 2.944 284,000 +0.12(+4.43%)
Mar 13, 2002 2.800 2.825 2.776 2.819 183,200 +0.03(+1.08%)
Mar 12, 2002 2.756 2.812 2.756 2.789 166,400 +0.02(+0.72%)
Mar 11, 2002 2.766 2.811 2.743 2.769 577,600 +0.00(+0.09%)
Mar 08, 2002 2.745 2.800 2.740 2.766 234,400 +0.04(+1.47%)
Mar 07, 2002 2.656 2.726 2.656 2.726 1,200,000 +0.09(+3.36%)
Mar 06, 2002 2.650 2.712 2.635 2.638 204,000 -0.02(-0.94%)
Mar 05, 2002 2.712 2.719 2.619 2.663 3,760,000 -0.05(-1.84%)
Mar 04, 2002 2.737 2.748 2.683 2.712 272,800 -0.04(-1.27%)
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.