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

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 6.094 6.150 6.088 6.131 2,353,600 +0.06(+1.01%)
Jan 28, 2005 6.080 6.156 6.029 6.070 1,691,200 +0.02(+0.25%)
Jan 27, 2005 5.900 6.124 5.900 6.055 1,904,000 +0.17(+2.95%)
Jan 26, 2005 5.975 5.975 5.812 5.881 2,562,400 -0.09(-1.57%)
Jan 25, 2005 6.037 6.120 5.963 5.975 999,200 -0.06(-0.93%)
Jan 24, 2005 6.140 6.155 6.009 6.031 631,200 -0.08(-1.27%)
Jan 21, 2005 6.119 6.140 6.082 6.109 1,456,000 +0.01(+0.14%)
Jan 20, 2005 6.250 6.250 6.094 6.100 1,036,800 -0.15(-2.42%)
Jan 19, 2005 6.355 6.357 6.242 6.251 974,400 -0.08(-1.34%)
Jan 18, 2005 6.263 6.400 6.250 6.336 1,458,400 +0.14(+2.20%)
Jan 14, 2005 6.244 6.250 6.162 6.200 960,000 -0.03(-0.50%)
Jan 13, 2005 6.166 6.281 6.166 6.231 1,135,200 +0.04(+0.65%)
Jan 12, 2005 6.115 6.206 6.084 6.191 1,055,200 +0.05(+0.83%)
Jan 11, 2005 6.225 6.225 6.129 6.140 929,600 -0.14(-2.29%)
Jan 10, 2005 6.125 6.369 6.116 6.284 1,116,800 +0.17(+2.80%)
Jan 07, 2005 6.183 6.188 6.080 6.112 692,800 -0.08(-1.29%)
Jan 06, 2005 6.175 6.281 6.141 6.192 1,723,200 +0.01(+0.16%)
Jan 05, 2005 6.388 6.389 6.056 6.183 3,949,600 -0.32(-4.98%)
Jan 04, 2005 6.550 6.569 6.450 6.506 1,205,600 -0.03(-0.50%)
Jan 03, 2005 6.559 6.605 6.510 6.539 754,400 -0.02(-0.25%)
Dec 31, 2004 6.606 6.609 6.537 6.555 959,200 -0.05(-0.78%)
Dec 30, 2004 6.683 6.688 6.588 6.606 515,200 -0.04(-0.68%)
Dec 29, 2004 6.650 6.725 6.634 6.651 662,400 +0.00(+0.02%)
Dec 28, 2004 6.681 6.706 6.577 6.650 1,252,000 -0.04(-0.62%)
Dec 27, 2004 6.750 6.781 6.670 6.691 1,084,800 +0.00(+0.00%)
Dec 23, 2004 6.607 6.750 6.594 6.691 796,800 +0.06(+0.94%)
Dec 22, 2004 6.395 6.629 6.395 6.629 1,474,400 +0.20(+3.11%)
Dec 21, 2004 6.306 6.531 6.301 6.429 927,200 +0.13(+2.04%)
Dec 20, 2004 6.335 6.362 6.275 6.300 976,000 -0.03(-0.40%)
Dec 17, 2004 6.303 6.325 6.251 6.325 1,008,800 +0.04(+0.56%)
Dec 16, 2004 6.244 6.311 6.214 6.290 1,142,400 +0.04(+0.64%)
Dec 15, 2004 6.175 6.275 6.159 6.250 1,564,000 +0.03(+0.40%)
Dec 14, 2004 6.207 6.244 6.145 6.225 592,800 +0.05(+0.79%)
Dec 13, 2004 6.131 6.184 6.101 6.176 825,600 +0.04(+0.73%)
Dec 10, 2004 5.955 6.231 5.955 6.131 1,396,800 +0.19(+3.28%)
Dec 09, 2004 5.938 5.981 5.888 5.936 722,400 -0.02(-0.34%)
Dec 08, 2004 5.814 5.956 5.814 5.956 948,800 +0.13(+2.23%)
Dec 07, 2004 6.088 6.088 5.825 5.826 903,200 -0.28(-4.62%)
Dec 06, 2004 6.150 6.221 6.066 6.109 1,245,600 -0.01(-0.18%)
Dec 03, 2004 6.128 6.181 6.059 6.120 620,000 +0.00(+0.04%)
Dec 02, 2004 5.907 6.192 5.895 6.117 1,083,200 +0.20(+3.36%)
Dec 01, 2004 5.844 5.945 5.840 5.919 708,000 +0.05(+0.85%)
Nov 30, 2004 5.912 5.935 5.798 5.869 556,000 -0.06(-0.97%)
Nov 29, 2004 5.810 5.945 5.777 5.926 809,600 +0.15(+2.55%)
Nov 26, 2004 5.825 5.839 5.777 5.779 355,200 -0.03(-0.43%)
Nov 24, 2004 5.763 5.831 5.763 5.804 447,200 +0.06(+1.04%)
Nov 23, 2004 5.695 5.786 5.647 5.744 548,000 +0.03(+0.44%)
Nov 22, 2004 5.750 5.750 5.686 5.719 682,400 -0.03(-0.54%)
Nov 19, 2004 5.750 5.771 5.662 5.750 616,800 +0.00(+0.00%)
Nov 18, 2004 5.714 5.865 5.714 5.750 1,139,200 +0.04(+0.63%)
Nov 17, 2004 5.744 5.819 5.679 5.714 899,200 -0.04(-0.74%)
Nov 16, 2004 5.862 5.875 5.740 5.756 995,200 -0.12(-2.02%)
Nov 15, 2004 5.800 5.891 5.796 5.875 909,600 +0.06(+1.05%)
Nov 12, 2004 5.728 5.826 5.726 5.814 1,022,400 +0.05(+0.96%)
Nov 11, 2004 5.606 5.766 5.562 5.759 1,260,000 +0.14(+2.49%)
Nov 10, 2004 5.577 5.688 5.554 5.619 1,309,600 +0.04(+0.74%)
Nov 09, 2004 5.531 5.633 5.530 5.577 855,200 +0.02(+0.38%)
Nov 08, 2004 5.436 5.619 5.419 5.556 1,847,200 +0.11(+2.04%)
Nov 05, 2004 5.506 5.534 5.385 5.445 1,513,600 +0.00(+0.02%)
Nov 04, 2004 5.438 5.452 5.294 5.444 1,812,800 +0.01(+0.25%)
Nov 03, 2004 5.362 5.444 5.310 5.430 1,610,400 +0.17(+3.31%)
Nov 02, 2004 5.071 5.366 5.056 5.256 2,732,800 +0.21(+4.16%)
Nov 01, 2004 5.037 5.095 5.000 5.046 1,042,400 +0.03(+0.62%)
Oct 29, 2004 5.088 5.144 4.963 5.015 1,108,000 -0.06(-1.11%)
Oct 28, 2004 4.940 5.081 4.940 5.071 3,280,800 +0.14(+2.92%)
Oct 27, 2004 5.051 5.098 4.794 4.928 5,769,600 -0.12(-2.45%)
Oct 26, 2004 5.575 5.612 5.014 5.051 8,742,400 -0.58(-10.30%)
Oct 25, 2004 5.438 5.656 5.438 5.631 1,786,400 +0.18(+3.30%)
Oct 22, 2004 5.519 5.575 5.429 5.451 1,593,600 -0.06(-1.02%)
Oct 21, 2004 5.438 5.532 5.394 5.508 1,017,600 +0.06(+1.10%)
Oct 20, 2004 5.508 5.526 5.399 5.447 2,374,400 -0.06(-1.07%)
Oct 19, 2004 5.466 5.518 5.444 5.506 2,690,400 +0.04(+0.69%)
Oct 18, 2004 5.450 5.469 5.375 5.469 1,179,200 -0.01(-0.11%)
Oct 15, 2004 5.526 5.559 5.438 5.475 672,800 -0.06(-1.11%)
Oct 14, 2004 5.544 5.567 5.525 5.536 513,600 -0.00(-0.02%)
Oct 13, 2004 5.588 5.606 5.527 5.537 728,000 -0.04(-0.65%)
Oct 12, 2004 5.572 5.624 5.561 5.574 1,063,200 -0.00(-0.07%)
Oct 11, 2004 5.606 5.614 5.558 5.577 866,400 +0.00(+0.04%)
Oct 08, 2004 5.575 5.625 5.562 5.575 824,000 -0.01(-0.11%)
Oct 07, 2004 5.625 5.640 5.560 5.581 1,640,000 -0.06(-1.13%)
Oct 06, 2004 5.600 5.685 5.600 5.645 716,800 +0.05(+0.98%)
Oct 05, 2004 5.657 5.657 5.529 5.590 979,200 -0.07(-1.17%)
Oct 04, 2004 5.694 5.750 5.625 5.656 1,863,200 -0.01(-0.11%)
Oct 01, 2004 5.537 5.680 5.506 5.662 1,139,200 +0.13(+2.30%)
Sep 30, 2004 5.551 5.551 5.487 5.535 1,144,800 -0.01(-0.18%)
Sep 29, 2004 5.525 5.581 5.447 5.545 1,368,000 +0.05(+0.93%)
Sep 28, 2004 5.469 5.519 5.414 5.494 1,620,000 +0.02(+0.30%)
Sep 27, 2004 5.556 5.556 5.418 5.478 1,871,200 -0.09(-1.64%)
Sep 24, 2004 5.741 5.744 5.522 5.569 2,440,000 -0.20(-3.53%)
Sep 23, 2004 5.850 5.857 5.769 5.772 655,200 -0.10(-1.68%)
Sep 22, 2004 5.912 5.912 5.856 5.871 961,600 -0.05(-0.91%)
Sep 21, 2004 5.950 5.992 5.857 5.925 1,288,800 -0.01(-0.21%)
Sep 20, 2004 6.015 6.015 5.901 5.938 1,404,800 -0.08(-1.27%)
Sep 17, 2004 5.997 6.029 5.976 6.014 2,417,600 +0.02(+0.29%)
Sep 16, 2004 6.088 6.100 5.980 5.996 2,128,000 -0.04(-0.66%)
Sep 15, 2004 6.082 6.082 6.004 6.036 1,027,200 -0.05(-0.86%)
Sep 14, 2004 6.001 6.090 5.971 6.089 1,566,400 +0.09(+1.44%)
Sep 13, 2004 5.907 6.048 5.907 6.003 1,988,000 +0.10(+1.63%)
Sep 10, 2004 5.700 5.946 5.690 5.906 1,593,600 +0.19(+3.35%)
Sep 09, 2004 5.625 5.741 5.625 5.715 1,019,200 +0.06(+1.15%)
Sep 08, 2004 5.644 5.724 5.569 5.650 788,800 -0.04(-0.64%)
Sep 07, 2004 5.539 5.700 5.539 5.686 1,168,800 +0.15(+2.69%)
Sep 03, 2004 5.500 5.546 5.474 5.537 373,600 +0.02(+0.43%)
Sep 02, 2004 5.426 5.556 5.421 5.514 391,200 +0.08(+1.38%)
Sep 01, 2004 5.418 5.500 5.418 5.439 1,539,200 +0.02(+0.39%)
Aug 31, 2004 5.375 5.438 5.362 5.418 699,200 +0.04(+0.79%)
Aug 30, 2004 5.372 5.418 5.359 5.375 644,000 -0.01(-0.19%)
Aug 27, 2004 5.340 5.400 5.334 5.385 603,200 +0.03(+0.61%)
Aug 26, 2004 5.294 5.375 5.294 5.353 458,400 +0.03(+0.52%)
Aug 25, 2004 5.311 5.334 5.255 5.325 684,000 -0.01(-0.23%)
Aug 24, 2004 5.294 5.345 5.294 5.338 1,225,600 +0.06(+1.09%)
Aug 23, 2004 5.344 5.345 5.250 5.280 2,719,200 -0.05(-1.01%)
Aug 20, 2004 5.344 5.406 5.322 5.334 1,074,400 -0.01(-0.19%)
Aug 19, 2004 5.375 5.411 5.338 5.344 456,000 -0.06(-1.16%)
Aug 18, 2004 5.375 5.425 5.360 5.406 820,800 +0.05(+0.86%)
Aug 17, 2004 5.367 5.455 5.350 5.360 1,032,000 +0.02(+0.33%)
Aug 16, 2004 5.207 5.343 5.207 5.343 910,400 +0.14(+2.59%)
Aug 13, 2004 5.244 5.290 5.180 5.207 637,600 -0.04(-0.83%)
Aug 12, 2004 5.200 5.298 5.159 5.251 1,180,800 +0.02(+0.38%)
Aug 11, 2004 5.463 5.463 5.216 5.231 3,159,200 -0.23(-4.23%)
Aug 10, 2004 5.344 5.520 5.344 5.463 1,682,400 +0.15(+2.82%)
Aug 09, 2004 5.367 5.374 5.285 5.312 1,324,000 -0.07(-1.32%)
Aug 06, 2004 5.331 5.468 5.301 5.384 857,600 -0.00(-0.05%)
Aug 05, 2004 5.476 5.527 5.383 5.386 648,000 -0.11(-2.00%)
Aug 04, 2004 5.500 5.513 5.412 5.496 2,061,600 -0.00(-0.09%)
Aug 03, 2004 5.544 5.588 5.501 5.501 1,363,200 -0.06(-1.10%)
Aug 02, 2004 5.556 5.625 5.527 5.562 1,424,800 -0.01(-0.22%)
Jul 30, 2004 5.506 5.633 5.500 5.575 1,968,800 +0.05(+0.90%)
Jul 29, 2004 5.388 5.525 5.388 5.525 1,532,800 +0.11(+1.96%)
Jul 28, 2004 5.434 5.434 5.353 5.419 1,525,600 -0.01(-0.28%)
Jul 27, 2004 5.306 5.439 5.280 5.434 2,568,800 +0.11(+2.14%)
Jul 26, 2004 5.125 5.325 5.119 5.320 3,596,800 +0.18(+3.55%)
Jul 23, 2004 4.825 5.344 4.825 5.138 13,203,200 +0.49(+10.63%)
Jul 22, 2004 4.625 4.644 4.584 4.644 1,531,200 +0.01(+0.24%)
Jul 21, 2004 4.681 4.681 4.626 4.633 1,431,200 -0.04(-0.94%)
Jul 20, 2004 4.675 4.686 4.610 4.676 1,095,200 +0.03(+0.70%)
Jul 19, 2004 4.678 4.684 4.621 4.644 1,438,400 -0.03(-0.70%)
Jul 16, 2004 4.694 4.729 4.656 4.676 2,121,600 -0.01(-0.24%)
Jul 15, 2004 4.749 4.749 4.688 4.688 516,000 -0.07(-1.37%)
Jul 14, 2004 4.751 4.789 4.731 4.753 948,800 +0.00(+0.03%)
Jul 13, 2004 4.665 4.751 4.653 4.751 1,761,600 +0.07(+1.50%)
Jul 12, 2004 4.562 4.681 4.562 4.681 1,023,200 +0.11(+2.32%)
Jul 09, 2004 4.550 4.593 4.531 4.575 680,800 +0.03(+0.55%)
Jul 08, 2004 4.649 4.649 4.527 4.550 1,815,200 -0.10(-2.12%)
Jul 07, 2004 4.625 4.665 4.624 4.649 1,026,400 +0.00(+0.08%)
Jul 06, 2004 4.656 4.662 4.619 4.645 833,600 -0.03(-0.69%)
Jul 02, 2004 4.670 4.686 4.646 4.678 407,200 +0.01(+0.16%)
Jul 01, 2004 4.731 4.731 4.635 4.670 870,400 -0.05(-1.03%)
Jun 30, 2004 4.740 4.742 4.701 4.719 1,143,200 -0.02(-0.45%)
Jun 29, 2004 4.759 4.759 4.671 4.740 1,704,800 +0.00(+0.03%)
Jun 28, 2004 4.718 4.763 4.670 4.739 1,432,800 +0.05(+1.12%)
Jun 25, 2004 4.662 4.707 4.625 4.686 1,116,000 +0.04(+0.78%)
Jun 24, 2004 4.669 4.724 4.614 4.650 1,144,800 -0.03(-0.67%)
Jun 23, 2004 4.700 4.706 4.629 4.681 1,756,000 -0.05(-1.06%)
Jun 22, 2004 4.711 4.790 4.675 4.731 1,128,000 +0.04(+0.88%)
Jun 21, 2004 4.657 4.730 4.644 4.690 1,265,600 +0.03(+0.70%)
Jun 18, 2004 4.709 4.709 4.631 4.657 1,125,600 -0.05(-1.09%)
Jun 17, 2004 4.628 4.710 4.599 4.709 1,015,200 +0.06(+1.32%)
Jun 16, 2004 4.625 4.657 4.595 4.647 594,400 +0.01(+0.30%)
Jun 15, 2004 4.521 4.654 4.521 4.634 936,000 +0.10(+2.23%)
Jun 14, 2004 4.500 4.532 4.474 4.532 1,068,800 +0.03(+0.72%)
Jun 10, 2004 4.491 4.530 4.480 4.500 712,000 +0.01(+0.33%)
Jun 09, 2004 4.541 4.593 4.415 4.485 1,005,600 -0.09(-1.91%)
Jun 08, 2004 4.562 4.581 4.494 4.572 401,600 -0.00(-0.03%)
Jun 07, 2004 4.500 4.575 4.459 4.574 461,600 +0.10(+2.18%)
Jun 04, 2004 4.549 4.560 4.438 4.476 1,195,200 -0.07(-1.51%)
Jun 03, 2004 4.531 4.600 4.518 4.545 876,000 +0.00(+0.00%)
Jun 02, 2004 4.534 4.562 4.487 4.545 999,200 +0.01(+0.22%)
Jun 01, 2004 4.531 4.581 4.515 4.535 628,800 -0.01(-0.14%)
May 28, 2004 4.544 4.579 4.519 4.541 1,217,600 +0.02(+0.47%)
May 27, 2004 4.516 4.577 4.500 4.520 549,600 +0.00(+0.08%)
May 26, 2004 4.513 4.570 4.494 4.516 952,000 +0.02(+0.33%)
May 25, 2004 4.416 4.519 4.416 4.501 1,037,600 +0.08(+1.84%)
May 24, 2004 4.402 4.450 4.385 4.420 928,800 +0.05(+1.12%)
May 21, 2004 4.356 4.390 4.351 4.371 543,200 +0.02(+0.58%)
May 20, 2004 4.344 4.357 4.321 4.346 947,200 +0.00(+0.06%)
May 19, 2004 4.374 4.399 4.343 4.344 943,200 -0.01(-0.34%)
May 18, 2004 4.375 4.385 4.320 4.359 823,200 +0.01(+0.23%)
May 17, 2004 4.482 4.482 4.349 4.349 1,179,200 -0.13(-2.98%)
May 14, 2004 4.497 4.499 4.442 4.482 873,600 -0.01(-0.33%)
May 13, 2004 4.494 4.540 4.452 4.497 740,800 +0.01(+0.22%)
May 12, 2004 4.531 4.537 4.414 4.487 1,784,000 -0.04(-0.97%)
May 11, 2004 4.412 4.537 4.412 4.531 1,320,000 +0.12(+2.81%)
May 10, 2004 4.524 4.524 4.315 4.407 1,676,800 -0.11(-2.38%)
May 07, 2004 4.737 4.737 4.506 4.515 1,372,000 -0.22(-4.57%)
May 06, 2004 4.705 4.774 4.694 4.731 1,377,600 +0.03(+0.56%)
May 05, 2004 4.819 4.819 4.689 4.705 1,279,200 -0.13(-2.64%)
May 04, 2004 4.845 4.874 4.736 4.832 1,079,200 -0.04(-0.90%)
May 03, 2004 4.819 4.926 4.772 4.876 2,537,600 +0.04(+0.77%)
Apr 30, 2004 5.000 5.013 4.758 4.839 2,552,800 +0.00(+0.03%)
Apr 29, 2004 4.987 4.991 4.775 4.838 3,057,600 -0.17(-3.37%)
Apr 28, 2004 5.065 5.084 4.989 5.006 2,115,200 -0.06(-1.26%)
Apr 27, 2004 5.027 5.093 5.009 5.070 1,101,600 +0.04(+0.85%)
Apr 26, 2004 5.000 5.126 5.000 5.027 1,038,400 +0.03(+0.60%)
Apr 23, 2004 5.050 5.056 4.979 4.997 1,111,200 -0.06(-1.19%)
Apr 22, 2004 5.062 5.100 5.006 5.058 2,924,800 +0.07(+1.40%)
Apr 21, 2004 4.726 5.005 4.726 4.987 5,941,600 +0.26(+5.56%)
Apr 20, 2004 4.740 4.750 4.718 4.725 2,589,600 -0.01(-0.24%)
Apr 19, 2004 4.744 4.794 4.681 4.736 2,080,000 -0.06(-1.35%)
Apr 16, 2004 4.875 4.880 4.754 4.801 5,251,200 -0.14(-2.78%)
Apr 15, 2004 4.287 5.112 4.287 4.939 8,222,400 +0.66(+15.36%)
Apr 14, 2004 4.125 4.281 4.105 4.281 2,286,400 +0.16(+3.79%)
Apr 13, 2004 4.244 4.258 4.110 4.125 2,044,800 -0.10(-2.42%)
Apr 12, 2004 4.162 4.244 4.162 4.228 856,000 +0.07(+1.71%)
Apr 08, 2004 4.231 4.235 4.138 4.156 924,000 -0.08(-1.86%)
Apr 07, 2004 4.231 4.263 4.194 4.235 550,400 -0.00(-0.03%)
Apr 06, 2004 4.183 4.237 4.174 4.236 940,800 +0.04(+1.04%)
Apr 05, 2004 4.156 4.206 4.150 4.192 1,600,000 +0.02(+0.45%)
Apr 02, 2004 4.213 4.216 4.166 4.174 825,600 -0.01(-0.18%)
Apr 01, 2004 4.265 4.265 4.119 4.181 1,537,600 -0.08(-1.93%)
Mar 31, 2004 4.231 4.300 4.231 4.264 1,004,000 +0.04(+0.86%)
Mar 30, 2004 4.071 4.256 4.071 4.228 1,088,000 +0.16(+4.00%)
Mar 29, 2004 4.046 4.091 4.036 4.065 1,034,400 +0.02(+0.53%)
Mar 26, 2004 4.062 4.071 4.026 4.044 1,047,200 +0.00(+0.00%)
Mar 25, 2004 4.019 4.074 4.000 4.044 445,600 +0.03(+0.78%)
Mar 24, 2004 4.000 4.030 3.994 4.013 1,048,000 +0.01(+0.31%)
Mar 23, 2004 4.013 4.067 4.000 4.000 978,400 +0.00(+0.00%)
Mar 22, 2004 4.013 4.041 3.969 4.000 1,454,400 -0.06(-1.45%)
Mar 19, 2004 4.131 4.131 4.031 4.059 528,000 -0.06(-1.37%)
Mar 18, 2004 4.144 4.152 4.085 4.115 612,000 -0.05(-1.20%)
Mar 17, 2004 4.189 4.231 4.133 4.165 958,400 -0.05(-1.13%)
Mar 16, 2004 4.225 4.225 4.160 4.213 1,226,400 -0.01(-0.15%)
Mar 15, 2004 4.181 4.237 4.181 4.219 1,875,200 +0.03(+0.78%)
Mar 12, 2004 4.188 4.190 4.138 4.186 1,183,200 +0.00(+0.09%)
Mar 11, 2004 4.194 4.215 4.179 4.183 1,207,200 -0.04(-1.01%)
Mar 10, 2004 4.225 4.261 4.218 4.225 1,304,800 -0.02(-0.47%)
Mar 09, 2004 4.219 4.263 4.216 4.245 1,251,200 -0.00(-0.12%)
Mar 08, 2004 4.381 4.381 4.211 4.250 2,022,400 -0.09(-2.07%)
Mar 05, 2004 4.294 4.350 4.281 4.340 1,012,000 +0.01(+0.35%)
Mar 04, 2004 4.375 4.375 4.287 4.325 772,000 -0.07(-1.51%)
Mar 03, 2004 4.346 4.410 4.250 4.391 1,820,800 +0.04(+1.04%)
Mar 02, 2004 4.395 4.411 4.274 4.346 1,620,000 -0.05(-1.08%)
Mar 01, 2004 4.393 4.436 4.379 4.394 2,489,600 +0.00(+0.06%)
Feb 27, 2004 4.438 4.447 4.391 4.391 2,487,200 -0.06(-1.29%)
Feb 26, 2004 4.369 4.463 4.369 4.449 1,286,400 +0.03(+0.62%)
Feb 25, 2004 4.506 4.506 4.338 4.421 2,337,600 -0.08(-1.89%)
Feb 24, 2004 4.750 4.750 4.475 4.506 4,859,200 -0.27(-5.68%)
Feb 23, 2004 4.814 4.862 4.771 4.777 1,944,800 -0.04(-0.75%)
Feb 20, 2004 4.800 4.831 4.766 4.814 1,035,200 +0.00(+0.00%)
Feb 19, 2004 4.800 4.817 4.785 4.814 563,200 -0.00(-0.10%)
Feb 18, 2004 4.756 4.851 4.725 4.819 1,183,200 +0.07(+1.45%)
Feb 17, 2004 4.714 4.756 4.636 4.750 2,072,000 -0.01(-0.13%)
Feb 13, 2004 4.805 4.805 4.735 4.756 339,200 -0.05(-1.04%)
Feb 12, 2004 4.844 4.862 4.791 4.806 927,200 -0.07(-1.46%)
Feb 11, 2004 4.875 4.894 4.838 4.878 909,600 +0.00(+0.05%)
Feb 10, 2004 4.864 4.900 4.864 4.875 518,400 +0.00(+0.08%)
Feb 09, 2004 4.844 4.891 4.844 4.871 338,400 +0.01(+0.23%)
Feb 06, 2004 4.706 4.875 4.700 4.860 348,800 +0.15(+3.13%)
Feb 05, 2004 4.731 4.731 4.624 4.713 551,200 +0.00(+0.00%)
Feb 04, 2004 4.819 4.819 4.707 4.713 551,200 -0.07(-1.57%)
Feb 03, 2004 4.780 4.812 4.751 4.787 975,200 +0.04(+0.79%)
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.