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

Trex Company (NY: TREX )

92.01 +1.94 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2007 3.330 3.359 3.268 3.345 1,467,200 +0.01(+0.41%)
Jan 30, 2007 3.300 3.337 3.300 3.331 764,000 +0.05(+1.60%)
Jan 29, 2007 3.212 3.350 3.212 3.279 1,512,000 +0.07(+2.22%)
Jan 26, 2007 3.200 3.221 3.188 3.208 596,800 +0.01(+0.31%)
Jan 25, 2007 3.184 3.206 3.167 3.197 870,400 +0.01(+0.43%)
Jan 24, 2007 3.124 3.186 3.111 3.184 831,200 +0.07(+2.29%)
Jan 23, 2007 3.001 3.116 3.001 3.112 1,695,200 +0.11(+3.75%)
Jan 22, 2007 2.994 3.044 2.994 3.000 883,200 -0.01(-0.25%)
Jan 19, 2007 2.965 3.013 2.947 3.007 684,000 +0.04(+1.48%)
Jan 18, 2007 2.924 2.971 2.900 2.964 2,117,600 +0.04(+1.50%)
Jan 17, 2007 2.906 2.953 2.906 2.920 1,116,000 +0.01(+0.43%)
Jan 16, 2007 2.881 2.947 2.881 2.908 1,082,400 +0.05(+1.88%)
Jan 12, 2007 2.754 2.875 2.751 2.854 2,123,200 +0.14(+5.26%)
Jan 11, 2007 2.663 2.725 2.663 2.711 1,025,600 +0.05(+1.83%)
Jan 10, 2007 2.678 2.695 2.641 2.663 1,285,600 -0.02(-0.93%)
Jan 09, 2007 2.774 2.774 2.679 2.688 1,264,800 -0.07(-2.54%)
Jan 08, 2007 2.751 2.765 2.705 2.757 497,600 +0.01(+0.23%)
Jan 05, 2007 2.835 2.835 2.732 2.751 1,030,400 -0.08(-2.91%)
Jan 04, 2007 2.825 2.850 2.808 2.834 1,025,600 +0.01(+0.49%)
Jan 03, 2007 2.911 2.911 2.796 2.820 1,220,000 -0.04(-1.44%)
Dec 29, 2006 2.926 2.928 2.854 2.861 748,800 -0.08(-2.76%)
Dec 28, 2006 2.910 2.950 2.906 2.942 988,000 +0.03(+1.16%)
Dec 27, 2006 2.840 2.911 2.840 2.909 608,000 +0.07(+2.47%)
Dec 26, 2006 2.825 2.844 2.808 2.839 1,104,000 +0.01(+0.49%)
Dec 22, 2006 2.826 2.834 2.800 2.825 860,800 -0.01(-0.31%)
Dec 21, 2006 2.808 2.859 2.808 2.834 1,068,800 +0.02(+0.58%)
Dec 20, 2006 2.806 2.849 2.806 2.817 644,000 +0.01(+0.27%)
Dec 19, 2006 2.831 2.844 2.788 2.810 893,600 -0.05(-1.75%)
Dec 18, 2006 2.875 2.885 2.856 2.860 1,129,600 -0.02(-0.52%)
Dec 15, 2006 2.875 2.884 2.850 2.875 1,492,800 +0.02(+0.66%)
Dec 14, 2006 2.860 2.894 2.851 2.856 1,141,600 -0.00(-0.13%)
Dec 13, 2006 2.869 2.869 2.825 2.860 1,940,000 +0.00(+0.13%)
Dec 12, 2006 2.875 2.885 2.825 2.856 1,210,400 -0.01(-0.31%)
Dec 11, 2006 2.837 2.888 2.835 2.865 858,400 +0.03(+1.10%)
Dec 08, 2006 2.842 2.855 2.825 2.834 1,504,000 -0.01(-0.35%)
Dec 07, 2006 2.850 2.869 2.839 2.844 1,955,200 +0.00(+0.00%)
Dec 06, 2006 2.839 2.919 2.839 2.844 1,808,000 +0.01(+0.40%)
Dec 05, 2006 2.875 2.889 2.794 2.833 1,312,800 -0.04(-1.35%)
Dec 04, 2006 2.846 2.897 2.821 2.871 3,309,600 +0.02(+0.88%)
Dec 01, 2006 2.828 2.856 2.806 2.846 1,163,200 +0.02(+0.53%)
Nov 30, 2006 2.769 2.865 2.764 2.831 1,262,400 +0.05(+1.98%)
Nov 29, 2006 2.736 2.791 2.736 2.776 1,255,200 +0.05(+1.74%)
Nov 28, 2006 2.760 2.761 2.694 2.729 1,225,600 -0.05(-1.71%)
Nov 27, 2006 2.868 2.870 2.759 2.776 1,007,200 -0.09(-3.22%)
Nov 24, 2006 2.857 2.891 2.846 2.869 377,600 +0.01(+0.39%)
Nov 22, 2006 2.849 2.869 2.832 2.857 424,000 +0.01(+0.35%)
Nov 21, 2006 2.829 2.860 2.796 2.848 612,800 +0.01(+0.44%)
Nov 20, 2006 2.781 2.839 2.768 2.835 1,420,000 +0.04(+1.39%)
Nov 17, 2006 2.836 2.836 2.764 2.796 1,117,600 -0.01(-0.53%)
Nov 16, 2006 2.819 2.837 2.790 2.811 732,000 +0.00(+0.18%)
Nov 15, 2006 2.784 2.831 2.776 2.806 1,418,400 +0.03(+1.26%)
Nov 14, 2006 2.670 2.776 2.658 2.771 1,549,600 +0.11(+4.28%)
Nov 13, 2006 2.676 2.689 2.656 2.658 640,000 -0.02(-0.65%)
Nov 10, 2006 2.650 2.686 2.632 2.675 1,133,600 +0.03(+1.13%)
Nov 09, 2006 2.688 2.688 2.623 2.645 1,963,200 -0.03(-1.26%)
Nov 08, 2006 2.641 2.691 2.625 2.679 1,427,200 +0.04(+1.42%)
Nov 07, 2006 2.679 2.686 2.627 2.641 1,364,000 -0.04(-1.40%)
Nov 06, 2006 2.584 2.699 2.560 2.679 2,091,200 +0.11(+4.43%)
Nov 03, 2006 2.611 2.681 2.531 2.565 2,417,600 -0.00(-0.15%)
Nov 02, 2006 2.619 2.658 2.567 2.569 4,117,600 -0.04(-1.67%)
Nov 01, 2006 2.756 2.809 2.611 2.612 21,053,600 -0.69(-20.89%)
Oct 31, 2006 3.226 3.311 3.226 3.303 1,967,200 +0.08(+2.36%)
Oct 30, 2006 3.144 3.231 3.144 3.226 1,011,200 +0.07(+2.30%)
Oct 27, 2006 3.189 3.189 3.139 3.154 3,466,400 -0.04(-1.10%)
Oct 26, 2006 3.163 3.190 3.125 3.189 2,600,800 +0.03(+0.87%)
Oct 25, 2006 3.163 3.200 3.143 3.161 704,000 +0.01(+0.24%)
Oct 24, 2006 3.139 3.174 3.132 3.154 796,800 +0.01(+0.28%)
Oct 23, 2006 3.184 3.190 3.138 3.145 879,200 -0.03(-0.98%)
Oct 20, 2006 3.228 3.228 3.163 3.176 1,089,600 -0.04(-1.32%)
Oct 19, 2006 3.169 3.224 3.156 3.219 1,416,800 +0.02(+0.78%)
Oct 18, 2006 3.235 3.274 3.180 3.194 802,400 -0.04(-1.24%)
Oct 17, 2006 3.235 3.250 3.220 3.234 828,800 -0.01(-0.42%)
Oct 16, 2006 3.200 3.263 3.200 3.248 712,800 +0.04(+1.29%)
Oct 13, 2006 3.240 3.250 3.199 3.206 729,600 -0.03(-0.97%)
Oct 12, 2006 3.159 3.245 3.156 3.237 655,200 +0.09(+2.82%)
Oct 11, 2006 3.166 3.217 3.125 3.149 580,800 -0.02(-0.51%)
Oct 10, 2006 3.161 3.176 3.115 3.165 1,630,400 +0.00(+0.12%)
Oct 09, 2006 3.138 3.171 3.049 3.161 468,000 +0.03(+1.08%)
Oct 06, 2006 3.125 3.152 3.092 3.127 426,400 -0.01(-0.20%)
Oct 05, 2006 3.094 3.154 3.090 3.134 619,200 +0.04(+1.29%)
Oct 04, 2006 3.018 3.094 3.018 3.094 1,141,600 +0.06(+2.10%)
Oct 03, 2006 2.978 3.054 2.970 3.030 1,219,200 +0.04(+1.34%)
Oct 02, 2006 3.007 3.024 2.958 2.990 2,111,200 -0.03(-0.99%)
Sep 29, 2006 3.087 3.125 3.000 3.020 1,005,600 -0.09(-2.78%)
Sep 28, 2006 3.165 3.180 3.104 3.106 1,343,200 -0.05(-1.66%)
Sep 27, 2006 3.189 3.243 3.119 3.159 957,600 -0.03(-0.90%)
Sep 26, 2006 3.106 3.225 3.098 3.188 1,792,800 +0.07(+2.20%)
Sep 25, 2006 3.109 3.156 3.062 3.119 3,279,200 +0.02(+0.73%)
Sep 22, 2006 3.062 3.105 3.009 3.096 1,043,200 +0.02(+0.57%)
Sep 21, 2006 3.169 3.171 3.049 3.079 1,737,600 -0.09(-2.84%)
Sep 20, 2006 3.135 3.194 3.064 3.169 1,840,800 +0.03(+1.04%)
Sep 19, 2006 3.375 3.376 3.044 3.136 4,633,600 -0.36(-10.26%)
Sep 18, 2006 3.505 3.544 3.440 3.495 557,600 -0.05(-1.38%)
Sep 15, 2006 3.554 3.562 3.500 3.544 1,172,800 +0.01(+0.18%)
Sep 14, 2006 3.486 3.570 3.482 3.538 856,000 +0.04(+1.11%)
Sep 13, 2006 3.506 3.525 3.458 3.499 1,749,600 +0.00(+0.00%)
Sep 12, 2006 3.350 3.521 3.350 3.499 1,530,400 +0.14(+4.28%)
Sep 11, 2006 3.369 3.394 3.317 3.355 647,200 -0.01(-0.37%)
Sep 08, 2006 3.356 3.417 3.334 3.368 718,400 +0.02(+0.56%)
Sep 07, 2006 3.346 3.386 3.325 3.349 1,387,200 +0.00(+0.07%)
Sep 06, 2006 3.421 3.429 3.339 3.346 668,000 -0.08(-2.19%)
Sep 05, 2006 3.406 3.434 3.395 3.421 998,400 +0.01(+0.40%)
Sep 01, 2006 3.385 3.415 3.371 3.408 876,800 +0.04(+1.23%)
Aug 31, 2006 3.388 3.415 3.344 3.366 1,893,600 -0.01(-0.30%)
Aug 30, 2006 3.384 3.408 3.349 3.376 724,800 -0.00(-0.04%)
Aug 29, 2006 3.288 3.381 3.261 3.377 855,200 +0.10(+2.93%)
Aug 28, 2006 3.196 3.311 3.196 3.281 724,800 +0.09(+2.70%)
Aug 25, 2006 3.154 3.235 3.151 3.195 734,400 +0.04(+1.31%)
Aug 24, 2006 3.190 3.217 3.127 3.154 980,800 -0.04(-1.25%)
Aug 23, 2006 3.384 3.428 3.175 3.194 1,262,400 -0.19(-5.62%)
Aug 22, 2006 3.339 3.402 3.339 3.384 994,400 +0.04(+1.35%)
Aug 21, 2006 3.346 3.388 3.308 3.339 1,456,000 -0.03(-0.78%)
Aug 18, 2006 3.485 3.493 3.296 3.365 1,881,600 -0.12(-3.44%)
Aug 17, 2006 3.462 3.518 3.445 3.485 1,334,400 +0.02(+0.65%)
Aug 16, 2006 3.447 3.478 3.439 3.462 773,600 +0.02(+0.44%)
Aug 15, 2006 3.320 3.447 3.320 3.447 1,189,600 +0.12(+3.53%)
Aug 14, 2006 3.346 3.421 3.330 3.330 869,600 +0.01(+0.26%)
Aug 11, 2006 3.362 3.366 3.286 3.321 581,600 -0.05(-1.59%)
Aug 10, 2006 3.316 3.377 3.301 3.375 938,400 +0.05(+1.43%)
Aug 09, 2006 3.393 3.424 3.322 3.328 1,196,800 -0.05(-1.37%)
Aug 08, 2006 3.440 3.499 3.350 3.374 917,600 -0.02(-0.55%)
Aug 07, 2006 3.429 3.429 3.375 3.393 1,343,200 -0.05(-1.42%)
Aug 04, 2006 3.425 3.469 3.393 3.441 1,741,600 +0.04(+1.25%)
Aug 03, 2006 3.359 3.438 3.331 3.399 2,323,200 +0.03(+0.82%)
Aug 02, 2006 3.365 3.406 3.314 3.371 2,492,800 +0.01(+0.19%)
Aug 01, 2006 3.479 3.493 3.357 3.365 2,065,600 -0.16(-4.54%)
Jul 31, 2006 3.474 3.546 3.413 3.525 2,005,600 +0.04(+1.08%)
Jul 28, 2006 3.331 3.530 3.321 3.487 3,511,200 +0.17(+5.08%)
Jul 27, 2006 3.500 3.638 3.245 3.319 8,104,800 +0.32(+10.63%)
Jul 26, 2006 3.035 3.047 2.987 3.000 4,467,200 -0.04(-1.36%)
Jul 25, 2006 2.969 3.060 2.949 3.041 932,000 +0.05(+1.67%)
Jul 24, 2006 2.965 2.991 2.901 2.991 1,018,400 +0.04(+1.23%)
Jul 21, 2006 3.089 3.092 2.926 2.955 1,906,400 -0.13(-4.29%)
Jul 20, 2006 3.181 3.181 3.079 3.087 1,099,200 -0.09(-2.76%)
Jul 19, 2006 3.015 3.197 3.013 3.175 962,400 +0.17(+5.53%)
Jul 18, 2006 3.013 3.040 2.985 3.009 1,916,000 -0.01(-0.33%)
Jul 17, 2006 2.976 3.031 2.965 3.019 834,400 +0.04(+1.39%)
Jul 14, 2006 3.091 3.091 2.970 2.978 2,580,800 -0.13(-4.07%)
Jul 13, 2006 3.212 3.212 3.090 3.104 1,181,600 -0.13(-3.91%)
Jul 12, 2006 3.310 3.324 3.223 3.230 850,400 -0.09(-2.71%)
Jul 11, 2006 3.319 3.325 3.272 3.320 728,800 +0.01(+0.23%)
Jul 10, 2006 3.300 3.326 3.300 3.312 366,400 +0.01(+0.38%)
Jul 07, 2006 3.341 3.369 3.300 3.300 725,600 -0.05(-1.60%)
Jul 06, 2006 3.315 3.373 3.291 3.354 898,400 +0.04(+1.17%)
Jul 05, 2006 3.255 3.344 3.221 3.315 888,800 +0.04(+1.26%)
Jul 03, 2006 3.249 3.285 3.231 3.274 284,800 +0.04(+1.16%)
Jun 30, 2006 3.169 3.265 3.169 3.236 2,465,600 +0.08(+2.53%)
Jun 29, 2006 3.163 3.175 3.138 3.156 1,761,600 -0.00(-0.08%)
Jun 28, 2006 3.165 3.197 3.115 3.159 767,200 -0.01(-0.20%)
Jun 27, 2006 3.299 3.317 3.160 3.165 802,400 -0.13(-4.05%)
Jun 26, 2006 3.254 3.322 3.220 3.299 1,082,400 +0.05(+1.62%)
Jun 23, 2006 3.231 3.255 3.205 3.246 960,800 +0.02(+0.66%)
Jun 22, 2006 3.175 3.263 3.175 3.225 1,329,600 +0.04(+1.26%)
Jun 21, 2006 3.100 3.192 3.090 3.185 1,316,800 +0.09(+2.78%)
Jun 20, 2006 3.160 3.160 3.075 3.099 828,800 -0.05(-1.55%)
Jun 19, 2006 3.190 3.190 3.121 3.147 1,696,000 -0.04(-1.37%)
Jun 16, 2006 3.204 3.220 3.153 3.191 3,547,200 -0.02(-0.58%)
Jun 15, 2006 3.171 3.234 3.167 3.210 1,527,200 +0.04(+1.42%)
Jun 14, 2006 3.161 3.219 3.121 3.165 1,809,600 +0.01(+0.20%)
Jun 13, 2006 3.166 3.247 3.144 3.159 1,308,000 -0.02(-0.71%)
Jun 12, 2006 3.200 3.269 3.151 3.181 1,562,400 -0.02(-0.74%)
Jun 09, 2006 3.269 3.274 3.197 3.205 2,126,400 -0.06(-1.72%)
Jun 08, 2006 3.331 3.342 3.189 3.261 1,013,600 -0.07(-1.99%)
Jun 07, 2006 3.364 3.381 3.321 3.328 835,200 -0.04(-1.08%)
Jun 06, 2006 3.428 3.428 3.292 3.364 1,412,000 -0.06(-1.82%)
Jun 05, 2006 3.624 3.645 3.418 3.426 1,516,800 -0.19(-5.25%)
Jun 02, 2006 3.542 3.624 3.499 3.616 1,424,800 +0.07(+2.08%)
Jun 01, 2006 3.395 3.549 3.380 3.542 689,600 +0.15(+4.38%)
May 31, 2006 3.444 3.464 3.381 3.394 736,000 -0.03(-0.80%)
May 30, 2006 3.538 3.538 3.419 3.421 983,200 -0.13(-3.73%)
May 26, 2006 3.494 3.569 3.466 3.554 844,800 +0.04(+0.99%)
May 25, 2006 3.462 3.525 3.447 3.519 1,709,600 +0.10(+2.96%)
May 24, 2006 3.283 3.417 3.277 3.417 1,805,600 +0.13(+4.11%)
May 23, 2006 3.410 3.465 3.283 3.283 696,000 -0.10(-3.03%)
May 22, 2006 3.434 3.476 3.296 3.385 1,351,200 -0.07(-1.96%)
May 19, 2006 3.425 3.486 3.344 3.453 1,170,400 +0.05(+1.54%)
May 18, 2006 3.464 3.510 3.396 3.400 1,095,200 -0.07(-1.98%)
May 17, 2006 3.574 3.610 3.446 3.469 1,418,400 -0.10(-2.94%)
May 16, 2006 3.605 3.641 3.565 3.574 661,600 -0.03(-0.87%)
May 15, 2006 3.671 3.721 3.485 3.605 1,182,400 -0.09(-2.47%)
May 12, 2006 3.766 3.777 3.694 3.696 1,623,200 -0.07(-1.83%)
May 11, 2006 3.888 3.925 3.765 3.765 783,200 -0.09(-2.37%)
May 10, 2006 3.922 3.950 3.850 3.856 811,200 -0.07(-1.72%)
May 09, 2006 3.849 3.925 3.849 3.924 704,000 +0.07(+1.92%)
May 08, 2006 3.928 3.931 3.835 3.850 1,527,200 -0.08(-1.94%)
May 05, 2006 3.875 3.981 3.874 3.926 2,166,400 +0.05(+1.39%)
May 04, 2006 3.846 3.942 3.846 3.873 1,024,000 +0.03(+0.68%)
May 03, 2006 3.795 3.875 3.750 3.846 1,203,200 +0.05(+1.22%)
May 02, 2006 3.676 3.835 3.663 3.800 1,188,000 +0.11(+3.05%)
May 01, 2006 3.766 3.844 3.681 3.688 2,537,600 -0.05(-1.27%)
Apr 28, 2006 3.725 3.837 3.692 3.735 2,274,400 -0.00(-0.07%)
Apr 27, 2006 3.500 3.987 3.487 3.737 5,896,000 +0.30(+8.89%)
Apr 26, 2006 3.385 3.499 3.385 3.433 2,697,600 +0.05(+1.44%)
Apr 25, 2006 3.264 3.395 3.264 3.384 1,525,600 +0.12(+3.68%)
Apr 24, 2006 3.275 3.279 3.195 3.264 3,552,800 -0.03(-0.87%)
Apr 21, 2006 3.391 3.391 3.257 3.292 935,200 -0.10(-3.02%)
Apr 20, 2006 3.469 3.496 3.331 3.395 2,558,400 -0.08(-2.44%)
Apr 19, 2006 3.490 3.513 3.461 3.480 2,761,600 -0.01(-0.29%)
Apr 18, 2006 3.394 3.531 3.369 3.490 2,167,200 +0.10(+2.84%)
Apr 17, 2006 3.431 3.464 3.335 3.394 727,200 -0.05(-1.38%)
Apr 13, 2006 3.441 3.482 3.421 3.441 1,904,000 +0.00(+0.00%)
Apr 12, 2006 3.562 3.562 3.429 3.441 4,246,400 -0.11(-3.10%)
Apr 11, 2006 3.555 3.595 3.534 3.551 2,209,600 -0.00(-0.11%)
Apr 10, 2006 3.567 3.575 3.536 3.555 1,983,200 -0.00(-0.04%)
Apr 07, 2006 3.589 3.640 3.539 3.556 1,742,400 -0.03(-0.94%)
Apr 06, 2006 3.587 3.638 3.539 3.590 2,064,000 +0.02(+0.56%)
Apr 05, 2006 3.700 3.706 3.507 3.570 5,268,000 -0.15(-4.13%)
Apr 04, 2006 3.922 3.942 3.704 3.724 4,588,800 -0.16(-4.18%)
Apr 03, 2006 3.962 4.019 3.885 3.886 1,633,600 -0.08(-1.92%)
Mar 31, 2006 4.011 4.045 3.938 3.962 2,564,800 -0.05(-1.25%)
Mar 30, 2006 3.888 4.062 3.874 4.013 2,232,000 +0.15(+3.88%)
Mar 29, 2006 3.821 3.919 3.724 3.862 1,275,200 +0.08(+2.01%)
Mar 28, 2006 3.784 3.812 3.760 3.786 2,168,000 +0.00(+0.07%)
Mar 27, 2006 3.700 3.792 3.689 3.784 1,117,600 +0.08(+2.26%)
Mar 24, 2006 3.692 3.746 3.664 3.700 944,000 +0.02(+0.41%)
Mar 23, 2006 3.731 3.737 3.669 3.685 772,800 -0.02(-0.41%)
Mar 22, 2006 3.704 3.761 3.683 3.700 1,257,600 -0.02(-0.50%)
Mar 21, 2006 3.612 3.740 3.601 3.719 1,500,000 +0.10(+2.62%)
Mar 20, 2006 3.609 3.650 3.587 3.624 893,600 +0.00(+0.00%)
Mar 17, 2006 3.680 3.680 3.587 3.624 1,628,000 -0.06(-1.53%)
Mar 16, 2006 3.669 3.691 3.623 3.680 534,400 +0.02(+0.65%)
Mar 15, 2006 3.629 3.676 3.547 3.656 1,153,600 +0.03(+0.79%)
Mar 14, 2006 3.519 3.711 3.506 3.627 2,418,400 +0.11(+3.27%)
Mar 13, 2006 3.513 3.639 3.490 3.513 1,104,000 -0.00(-0.14%)
Mar 10, 2006 3.446 3.521 3.442 3.518 820,000 +0.07(+2.07%)
Mar 09, 2006 3.487 3.522 3.411 3.446 1,728,800 -0.02(-0.65%)
Mar 08, 2006 3.334 3.481 3.272 3.469 2,419,200 +0.13(+4.05%)
Mar 07, 2006 3.388 3.413 3.325 3.334 1,743,200 -0.06(-1.70%)
Mar 06, 2006 3.337 3.442 3.297 3.391 1,746,400 +0.05(+1.61%)
Mar 03, 2006 3.312 3.350 3.286 3.337 1,264,800 +0.02(+0.56%)
Mar 02, 2006 3.297 3.336 3.275 3.319 1,436,000 +0.02(+0.64%)
Mar 01, 2006 3.244 3.299 3.239 3.297 1,118,400 +0.05(+1.50%)
Feb 28, 2006 3.289 3.305 3.206 3.249 1,355,200 -0.04(-1.22%)
Feb 27, 2006 3.212 3.299 3.212 3.289 1,380,800 +0.06(+1.98%)
Feb 24, 2006 3.185 3.249 3.175 3.225 1,439,200 +0.06(+1.86%)
Feb 23, 2006 3.138 3.169 3.125 3.166 1,017,600 +0.02(+0.56%)
Feb 22, 2006 3.131 3.160 3.112 3.149 1,200,000 +0.02(+0.60%)
Feb 21, 2006 3.131 3.188 3.125 3.130 1,412,800 +0.00(+0.08%)
Feb 17, 2006 3.406 3.411 3.125 3.127 3,056,800 -0.09(-2.83%)
Feb 16, 2006 3.303 3.538 2.941 3.219 5,451,200 -0.21(-6.09%)
Feb 15, 2006 3.288 3.444 3.226 3.428 1,936,000 +0.15(+4.58%)
Feb 14, 2006 3.156 3.304 3.121 3.277 1,877,600 +0.16(+5.17%)
Feb 13, 2006 3.344 3.345 3.099 3.116 5,651,200 +0.04(+1.47%)
Feb 10, 2006 3.083 3.112 2.990 3.071 1,620,000 -0.02(-0.73%)
Feb 09, 2006 3.013 3.107 3.013 3.094 1,077,600 +0.07(+2.40%)
Feb 08, 2006 3.044 3.044 3.000 3.021 595,200 -0.01(-0.41%)
Feb 07, 2006 3.062 3.096 3.004 3.034 842,400 -0.03(-0.94%)
Feb 06, 2006 3.016 3.075 2.987 3.062 1,800,800 +0.02(+0.82%)
Feb 03, 2006 3.112 3.112 3.002 3.038 1,168,800 -0.07(-2.41%)
Feb 02, 2006 3.143 3.156 3.094 3.112 1,078,400 -0.03(-1.03%)
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.