Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.451	1.451	1.326	1.389	1,146,840	-0.06(-3.98%)
May 28, 2009	1.403	1.512	1.305	1.446	1,527,240	+0.05(+3.95%)
May 27, 2009	1.336	1.404	1.323	1.391	2,330,816	+0.04(+2.68%)
May 26, 2009	1.256	1.371	1.256	1.355	1,383,888	+0.10(+7.86%)
May 22, 2009	1.315	1.387	1.254	1.256	589,776	-0.05(-3.92%)
May 21, 2009	1.317	1.324	1.260	1.308	1,188,328	-0.04(-2.70%)
May 20, 2009	1.396	1.461	1.335	1.344	1,088,352	-0.03(-2.45%)
May 19, 2009	1.399	1.407	1.374	1.377	607,432	-0.02(-1.34%)
May 18, 2009	1.409	1.420	1.365	1.396	1,793,240	+0.01(+1.09%)
May 15, 2009	1.379	1.410	1.367	1.381	550,600	+0.00(+0.09%)
May 14, 2009	1.387	1.456	1.366	1.380	824,264	+0.00(+0.36%)
May 13, 2009	1.375	1.383	1.314	1.375	2,109,176	-0.01(-0.45%)
May 12, 2009	1.456	1.491	1.363	1.381	1,217,192	-0.07(-4.66%)
May 11, 2009	1.551	1.567	1.417	1.449	966,864	-0.16(-10.02%)
May 08, 2009	1.427	1.624	1.376	1.610	1,376,696	+0.23(+16.67%)
May 07, 2009	1.554	1.554	1.365	1.380	2,466,568	-0.16(-10.32%)
May 06, 2009	1.509	1.570	1.405	1.539	2,151,576	+0.05(+3.53%)
May 05, 2009	1.505	1.539	1.443	1.486	2,016,656	-0.00(-0.17%)
May 04, 2009	1.505	1.514	1.459	1.489	1,531,928	+0.09(+6.72%)

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.