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 (%)
Sep 30, 2003 3.998 3.998 3.731 3.881 7,988,000 -0.44(-10.13%)
Sep 29, 2003 4.312 4.336 4.276 4.319 530,400 +0.01(+0.14%)
Sep 26, 2003 4.314 4.341 4.294 4.312 871,200 -0.00(-0.03%)
Sep 25, 2003 4.419 4.419 4.293 4.314 981,600 -0.07(-1.68%)
Sep 24, 2003 4.376 4.393 4.376 4.388 893,600 -0.01(-0.17%)
Sep 23, 2003 4.378 4.386 4.378 4.395 779,200 +0.01(+0.17%)
Sep 22, 2003 4.312 4.393 4.301 4.388 795,200 +0.02(+0.34%)
Sep 19, 2003 4.463 4.463 4.344 4.372 1,996,000 -0.07(-1.46%)
Sep 18, 2003 4.353 4.439 4.350 4.438 908,000 +0.06(+1.43%)
Sep 17, 2003 4.339 4.393 4.339 4.375 665,600 +0.02(+0.43%)
Sep 16, 2003 4.259 4.385 4.259 4.356 602,400 +0.11(+2.62%)
Sep 15, 2003 4.225 4.250 4.150 4.245 858,400 +0.00(+0.03%)
Sep 12, 2003 4.287 4.290 4.213 4.244 759,200 -0.05(-1.28%)
Sep 11, 2003 4.281 4.329 4.114 4.299 1,126,400 +0.00(+0.12%)
Sep 10, 2003 4.375 4.410 4.289 4.294 528,000 -0.11(-2.53%)
Sep 09, 2003 4.506 4.544 4.390 4.405 1,200,000 -0.11(-2.54%)
Sep 08, 2003 4.450 4.530 4.450 4.520 422,400 +0.09(+2.00%)
Sep 05, 2003 4.330 4.457 4.322 4.431 819,200 +0.10(+2.31%)
Sep 04, 2003 4.487 4.491 4.269 4.331 1,412,000 -0.16(-3.62%)
Sep 03, 2003 4.594 4.596 4.481 4.494 1,378,400 -0.02(-0.55%)
Sep 02, 2003 4.519 4.543 4.506 4.519 1,292,000 -0.01(-0.14%)
Aug 29, 2003 4.475 4.537 4.463 4.525 496,000 +0.02(+0.47%)
Aug 28, 2003 4.516 4.529 4.469 4.504 828,000 -0.03(-0.74%)
Aug 27, 2003 4.562 4.575 4.518 4.537 370,400 -0.01(-0.14%)
Aug 26, 2003 4.559 4.594 4.479 4.544 1,048,800 -0.01(-0.30%)
Aug 25, 2003 4.688 4.688 4.508 4.558 2,378,400 +0.21(+4.92%)
Aug 22, 2003 4.384 4.384 4.284 4.344 684,000 -0.04(-0.86%)
Aug 21, 2003 4.446 4.446 4.375 4.381 616,000 -0.07(-1.54%)
Aug 20, 2003 4.325 4.499 4.317 4.450 444,000 +0.14(+3.19%)
Aug 19, 2003 4.350 4.367 4.300 4.312 1,000,800 -0.01(-0.14%)
Aug 18, 2003 4.414 4.444 4.265 4.319 1,289,600 -0.06(-1.45%)
Aug 15, 2003 4.330 4.431 4.330 4.383 303,200 +0.08(+1.80%)
Aug 14, 2003 4.376 4.395 4.296 4.305 446,400 -0.09(-2.10%)
Aug 13, 2003 4.424 4.424 4.303 4.397 214,400 -0.03(-0.59%)
Aug 12, 2003 4.359 4.450 4.340 4.424 496,800 +0.06(+1.43%)
Aug 11, 2003 4.332 4.367 4.081 4.361 1,867,200 -0.00(-0.06%)
Aug 08, 2003 4.463 4.480 4.353 4.364 793,600 -0.09(-1.94%)
Aug 07, 2003 4.487 4.569 4.440 4.450 538,400 -0.05(-1.06%)
Aug 06, 2003 4.617 4.617 4.481 4.497 944,000 -0.18(-3.90%)
Aug 05, 2003 4.612 4.688 4.513 4.680 804,000 +0.06(+1.27%)
Aug 04, 2003 4.625 4.650 4.531 4.621 891,200 +0.03(+0.74%)
Aug 01, 2003 4.562 4.588 4.513 4.588 666,400 +0.03(+0.55%)
Jul 31, 2003 4.688 4.688 4.519 4.562 1,209,600 +0.04(+0.83%)
Jul 30, 2003 4.900 4.900 4.515 4.525 1,732,800 -0.39(-7.89%)
Jul 29, 2003 4.625 4.938 4.481 4.912 2,779,200 +0.21(+4.41%)
Jul 28, 2003 4.731 4.737 4.688 4.705 784,800 -0.06(-1.21%)
Jul 25, 2003 4.654 4.800 4.616 4.763 619,200 +0.08(+1.65%)
Jul 24, 2003 4.638 4.735 4.638 4.685 418,400 +0.03(+0.62%)
Jul 23, 2003 4.774 4.774 4.625 4.656 380,000 -0.09(-1.97%)
Jul 22, 2003 4.750 4.775 4.562 4.750 790,400 -0.00(-0.05%)
Jul 21, 2003 4.675 4.862 4.671 4.753 1,024,000 +0.08(+1.66%)
Jul 18, 2003 4.638 4.685 4.606 4.675 555,200 +0.05(+1.19%)
Jul 17, 2003 4.681 4.697 4.594 4.620 444,000 -0.08(-1.81%)
Jul 16, 2003 4.789 4.789 4.669 4.705 489,600 -0.11(-2.28%)
Jul 15, 2003 4.800 4.856 4.794 4.815 436,000 -0.04(-0.85%)
Jul 14, 2003 4.862 4.896 4.761 4.856 631,200 +0.03(+0.52%)
Jul 11, 2003 4.843 4.894 4.780 4.831 571,200 +0.02(+0.42%)
Jul 10, 2003 4.950 4.969 4.709 4.811 1,198,400 -0.21(-4.11%)
Jul 09, 2003 4.941 5.082 4.919 5.018 1,168,800 +0.08(+1.54%)
Jul 08, 2003 4.975 4.975 4.924 4.941 390,400 -0.05(-0.98%)
Jul 07, 2003 5.000 5.025 4.951 4.990 856,000 +0.10(+1.97%)
Jul 03, 2003 4.906 4.911 4.865 4.894 286,400 -0.03(-0.56%)
Jul 02, 2003 4.777 4.978 4.764 4.921 750,400 +0.12(+2.47%)
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.