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

Trex Company (NY: TREX )

87.65 -1.00 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 1.854 2.123 1.854 2.105 5,373,736 +0.29(+16.30%)
Jul 30, 2008 1.873 1.873 1.688 1.810 5,178,840 +0.37(+25.91%)
Jul 29, 2008 1.438 1.478 1.326 1.438 888,968 +0.10(+7.38%)
Jul 28, 2008 1.350 1.404 1.329 1.339 481,320 -0.03(-2.01%)
Jul 25, 2008 1.356 1.379 1.308 1.366 693,904 +0.04(+2.73%)
Jul 24, 2008 1.383 1.475 1.299 1.330 1,005,256 -0.05(-3.36%)
Jul 23, 2008 1.355 1.400 1.309 1.376 1,034,960 +0.05(+3.77%)
Jul 22, 2008 1.246 1.376 1.231 1.326 932,560 +0.07(+5.99%)
Jul 21, 2008 1.285 1.288 1.240 1.251 869,576 -0.02(-1.67%)
Jul 18, 2008 1.268 1.285 1.225 1.272 892,168 +0.00(+0.30%)
Jul 17, 2008 1.256 1.271 1.196 1.269 1,011,280 +0.02(+1.30%)
Jul 16, 2008 1.175 1.255 1.170 1.252 1,108,544 +0.08(+7.05%)
Jul 15, 2008 1.150 1.212 1.125 1.170 1,588,944 +0.00(+0.21%)
Jul 14, 2008 1.135 1.176 1.135 1.167 1,535,472 +0.03(+2.75%)
Jul 11, 2008 1.250 1.260 1.104 1.136 2,406,816 -0.12(-9.28%)
Jul 10, 2008 1.284 1.317 1.216 1.252 1,199,064 -0.04(-2.72%)
Jul 09, 2008 1.335 1.353 1.241 1.288 1,405,560 -0.05(-3.83%)
Jul 08, 2008 1.321 1.349 1.269 1.339 974,152 +0.02(+1.71%)
Jul 07, 2008 1.376 1.438 1.286 1.316 1,370,480 -0.06(-4.36%)
Jul 04, 2008 1.274 1.381 1.269 1.376 900,720 +0.00(+0.00%)
Jul 03, 2008 1.274 1.381 1.269 1.376 900,720 +0.11(+8.37%)
Jul 02, 2008 1.387 1.444 1.259 1.270 1,989,840 -0.12(-8.55%)
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.