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 (%)
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%)
Feb 01, 2006 3.123 3.161 3.107 3.145 1,372,000 +0.02(+0.72%)
Jan 31, 2006 3.145 3.156 3.101 3.123 1,285,600 -0.04(-1.26%)
Jan 30, 2006 3.135 3.219 3.125 3.163 1,272,000 +0.02(+0.52%)
Jan 27, 2006 3.225 3.225 3.114 3.146 1,847,200 -0.09(-2.82%)
Jan 26, 2006 3.275 3.276 3.208 3.237 898,400 -0.01(-0.23%)
Jan 25, 2006 3.271 3.277 3.239 3.245 1,765,600 -0.02(-0.50%)
Jan 24, 2006 3.239 3.268 3.231 3.261 1,943,200 +0.02(+0.77%)
Jan 23, 2006 3.281 3.321 3.230 3.236 1,539,200 -0.03(-0.99%)
Jan 20, 2006 3.350 3.368 3.249 3.269 1,218,400 -0.04(-1.13%)
Jan 19, 2006 3.300 3.310 3.279 3.306 988,000 +0.03(+0.80%)
Jan 18, 2006 3.288 3.319 3.256 3.280 991,200 -0.02(-0.49%)
Jan 17, 2006 3.325 3.325 3.260 3.296 1,072,000 -0.04(-1.20%)
Jan 13, 2006 3.325 3.367 3.240 3.336 1,000,800 +0.01(+0.15%)
Jan 12, 2006 3.475 3.476 3.208 3.331 3,152,000 -0.15(-4.41%)
Jan 11, 2006 3.564 3.564 3.458 3.485 1,087,200 -0.08(-2.21%)
Jan 10, 2006 3.562 3.611 3.500 3.564 1,164,000 -0.00(-0.11%)
Jan 09, 2006 3.533 3.612 3.531 3.567 941,600 -0.01(-0.21%)
Jan 06, 2006 3.644 3.644 3.554 3.575 940,800 -0.02(-0.66%)
Jan 05, 2006 3.591 3.650 3.591 3.599 1,113,600 +0.01(+0.21%)
Jan 04, 2006 3.625 3.663 3.581 3.591 2,005,600 -0.01(-0.24%)
Jan 03, 2006 3.513 3.619 3.494 3.600 5,748,000 +0.09(+2.67%)
Dec 30, 2005 3.685 3.695 3.506 3.506 2,535,200 -0.18(-4.85%)
Dec 29, 2005 3.612 3.770 3.542 3.685 4,748,000 +0.32(+9.47%)
Dec 28, 2005 3.384 3.425 3.353 3.366 797,600 -0.02(-0.48%)
Dec 27, 2005 3.456 3.518 3.365 3.382 1,132,800 -0.08(-2.38%)
Dec 23, 2005 3.459 3.590 3.425 3.465 2,177,600 -0.03(-0.86%)
Dec 22, 2005 3.375 3.525 3.337 3.495 4,469,600 +0.35(+11.26%)
Dec 21, 2005 3.249 3.249 3.129 3.141 1,814,400 -0.06(-1.87%)
Dec 20, 2005 3.237 3.250 3.192 3.201 1,056,000 -0.04(-1.20%)
Dec 19, 2005 3.219 3.281 3.219 3.240 1,633,600 +0.00(+0.00%)
Dec 16, 2005 3.241 3.263 3.224 3.240 1,504,000 -0.00(-0.04%)
Dec 15, 2005 3.342 3.369 3.217 3.241 1,348,800 -0.12(-3.50%)
Dec 14, 2005 3.312 3.405 3.312 3.359 1,144,800 +0.06(+1.70%)
Dec 13, 2005 3.256 3.344 3.229 3.303 2,765,600 +0.09(+2.76%)
Dec 12, 2005 3.092 3.219 3.066 3.214 1,528,800 +0.14(+4.64%)
Dec 09, 2005 3.040 3.081 3.040 3.071 958,400 +0.03(+1.03%)
Dec 08, 2005 3.056 3.089 3.013 3.040 3,888,000 -0.00(-0.12%)
Dec 07, 2005 2.994 3.062 2.987 3.044 2,620,000 +0.06(+2.05%)
Dec 06, 2005 2.890 3.000 2.890 2.982 1,654,400 +0.08(+2.93%)
Dec 05, 2005 2.862 2.897 2.815 2.897 1,110,400 +0.02(+0.87%)
Dec 02, 2005 2.873 2.875 2.844 2.873 908,000 +0.00(+0.09%)
Dec 01, 2005 2.859 2.873 2.837 2.870 1,691,200 +0.01(+0.39%)
Nov 30, 2005 2.763 2.862 2.756 2.859 1,715,200 +0.08(+2.88%)
Nov 29, 2005 2.768 2.810 2.763 2.779 1,328,000 +0.01(+0.41%)
Nov 28, 2005 2.769 2.806 2.744 2.768 1,345,600 -0.02(-0.54%)
Nov 25, 2005 2.788 2.792 2.725 2.783 323,200 -0.01(-0.49%)
Nov 23, 2005 2.788 2.806 2.781 2.796 1,047,200 -0.02(-0.62%)
Nov 22, 2005 2.638 2.848 2.638 2.814 1,780,800 +0.15(+5.73%)
Nov 21, 2005 2.638 2.674 2.612 2.661 1,689,600 -0.02(-0.84%)
Nov 18, 2005 2.594 2.685 2.572 2.684 1,143,200 +0.11(+4.27%)
Nov 17, 2005 2.567 2.574 2.500 2.574 998,400 +0.00(+0.10%)
Nov 16, 2005 2.638 2.649 2.506 2.571 1,121,600 -0.05(-2.05%)
Nov 15, 2005 2.651 2.676 2.612 2.625 1,303,200 -0.03(-0.99%)
Nov 14, 2005 2.655 2.661 2.621 2.651 817,600 -0.00(-0.14%)
Nov 11, 2005 2.708 2.708 2.634 2.655 1,419,200 -0.06(-2.12%)
Nov 10, 2005 2.554 2.716 2.534 2.712 1,904,000 +0.17(+6.63%)
Nov 09, 2005 2.500 2.546 2.494 2.544 1,411,200 +0.04(+1.65%)
Nov 08, 2005 2.566 2.566 2.500 2.502 1,521,600 -0.06(-2.48%)
Nov 07, 2005 2.515 2.579 2.515 2.566 2,150,400 +0.05(+2.04%)
Nov 04, 2005 2.531 2.562 2.500 2.515 1,824,000 -0.01(-0.59%)
Nov 03, 2005 2.575 2.615 2.516 2.530 1,899,200 -0.03(-1.22%)
Nov 02, 2005 2.536 2.586 2.519 2.561 1,865,600 +0.01(+0.39%)
Nov 01, 2005 2.640 2.640 2.515 2.551 1,843,200 -0.04(-1.73%)
Oct 31, 2005 2.581 2.689 2.581 2.596 3,110,400 +0.01(+0.44%)
Oct 28, 2005 2.638 2.650 2.572 2.585 2,155,200 -0.04(-1.71%)
Oct 27, 2005 2.575 2.631 2.346 2.630 6,302,400 +0.02(+0.91%)
Oct 26, 2005 2.681 2.736 2.569 2.606 1,915,200 -0.06(-2.30%)
Oct 25, 2005 2.726 2.744 2.585 2.667 900,000 -0.05(-1.84%)
Oct 24, 2005 2.636 2.719 2.636 2.717 1,208,000 +0.08(+3.03%)
Oct 21, 2005 2.646 2.686 2.634 2.638 532,000 -0.01(-0.33%)
Oct 20, 2005 2.675 2.722 2.614 2.646 731,200 -0.04(-1.44%)
Oct 19, 2005 2.643 2.694 2.546 2.685 1,368,800 +0.01(+0.47%)
Oct 18, 2005 2.741 2.750 2.632 2.672 1,029,600 -0.07(-2.51%)
Oct 17, 2005 2.759 2.797 2.709 2.741 752,800 -0.01(-0.32%)
Oct 14, 2005 2.746 2.774 2.701 2.750 836,800 +0.00(+0.00%)
Oct 13, 2005 2.750 2.784 2.728 2.750 1,207,200 -0.00(-0.09%)
Oct 12, 2005 2.833 2.850 2.731 2.752 1,264,000 -0.08(-2.82%)
Oct 11, 2005 2.864 2.881 2.825 2.833 1,847,200 -0.03(-1.18%)
Oct 10, 2005 2.875 2.882 2.857 2.866 1,762,400 -0.01(-0.22%)
Oct 07, 2005 2.925 2.938 2.869 2.873 1,204,800 -0.00(-0.04%)
Oct 06, 2005 2.856 2.875 2.831 2.874 1,416,000 +0.01(+0.39%)
Oct 05, 2005 2.895 2.956 2.812 2.862 1,499,200 -0.04(-1.34%)
Oct 04, 2005 3.022 3.022 2.881 2.901 1,027,200 -0.10(-3.49%)
Oct 03, 2005 3.000 3.019 2.987 3.006 713,600 +0.01(+0.21%)
Sep 30, 2005 3.000 3.005 2.956 3.000 994,400 -0.01(-0.29%)
Sep 29, 2005 2.982 3.011 2.956 3.009 1,040,000 +0.02(+0.75%)
Sep 28, 2005 2.967 3.013 2.961 2.986 1,555,200 +0.03(+1.06%)
Sep 27, 2005 2.911 2.964 2.900 2.955 1,259,200 +0.03(+1.03%)
Sep 26, 2005 2.921 2.946 2.904 2.925 898,400 -0.01(-0.34%)
Sep 23, 2005 2.935 2.936 2.856 2.935 892,000 +0.01(+0.43%)
Sep 22, 2005 2.900 2.955 2.850 2.922 2,724,800 +0.03(+1.21%)
Sep 21, 2005 2.894 2.908 2.876 2.888 4,049,600 -0.02(-0.60%)
Sep 20, 2005 2.974 2.995 2.904 2.905 1,368,800 -0.07(-2.31%)
Sep 19, 2005 2.985 2.999 2.909 2.974 1,796,000 +0.02(+0.63%)
Sep 16, 2005 2.953 2.999 2.940 2.955 1,284,800 +0.02(+0.68%)
Sep 15, 2005 2.936 2.947 2.914 2.935 1,074,400 -0.00(-0.13%)
Sep 14, 2005 2.962 2.970 2.914 2.939 872,000 -0.03(-1.05%)
Sep 13, 2005 2.981 2.985 2.919 2.970 912,000 -0.03(-1.00%)
Sep 12, 2005 3.001 3.005 2.975 3.000 863,200 +0.00(+0.00%)
Sep 09, 2005 2.975 3.005 2.975 3.000 912,800 +0.03(+1.01%)
Sep 08, 2005 2.975 3.000 2.961 2.970 1,556,000 -0.03(-1.00%)
Sep 07, 2005 3.009 3.038 2.913 3.000 2,419,200 -0.01(-0.29%)
Sep 06, 2005 2.994 3.019 2.978 3.009 1,582,400 +0.02(+0.59%)
Sep 02, 2005 3.007 3.009 2.976 2.991 728,000 -0.02(-0.54%)
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.