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 29, 2016 8.935 9.408 8.935 9.390 1,267,424 +0.50(+5.56%)
Jan 28, 2016 9.053 9.060 8.845 8.895 607,436 -0.02(-0.25%)
Jan 27, 2016 9.223 9.225 8.905 8.918 1,475,432 -0.32(-3.49%)
Jan 26, 2016 8.815 9.252 8.735 9.240 1,581,496 +0.43(+4.88%)
Jan 25, 2016 8.745 8.990 8.715 8.810 2,152,768 +0.02(+0.17%)
Jan 22, 2016 8.582 9.043 8.582 8.795 1,492,020 +0.36(+4.27%)
Jan 21, 2016 8.150 8.617 8.050 8.435 2,521,924 +0.29(+3.53%)
Jan 20, 2016 7.935 8.275 7.777 8.148 2,643,944 +0.10(+1.21%)
Jan 19, 2016 8.373 8.400 7.973 8.050 2,078,760 -0.23(-2.78%)
Jan 15, 2016 8.020 8.280 8.280 8.280 1,434,000 +0.01(+0.09%)
Jan 14, 2016 8.370 8.410 8.095 8.273 1,466,192 -0.05(-0.60%)
Jan 13, 2016 8.672 8.773 8.105 8.322 1,464,852 -0.35(-4.04%)
Jan 12, 2016 8.688 8.825 8.555 8.672 1,362,868 +0.09(+1.02%)
Jan 11, 2016 8.455 8.627 8.300 8.585 1,191,004 +0.16(+1.87%)
Jan 08, 2016 8.662 8.748 8.415 8.428 1,411,808 -0.17(-2.03%)
Jan 07, 2016 8.560 8.822 8.536 8.602 1,737,076 -0.16(-1.80%)
Jan 06, 2016 8.637 8.873 8.635 8.760 1,225,960 -0.03(-0.34%)
Jan 05, 2016 9.047 9.068 8.752 8.790 921,248 -0.24(-2.63%)
Jan 04, 2016 9.287 9.300 9.015 9.027 1,623,696 -0.48(-5.07%)
Dec 31, 2015 9.582 9.510 9.510 9.510 1,854,400 -0.10(-1.01%)
Dec 30, 2015 9.637 9.720 9.578 9.607 962,156 -0.05(-0.57%)
Dec 29, 2015 9.473 9.745 9.438 9.662 774,044 +0.27(+2.90%)
Dec 28, 2015 9.662 9.674 9.285 9.390 1,304,172 -0.34(-3.47%)
Dec 24, 2015 9.575 9.727 9.727 9.727 525,600 +0.18(+1.86%)
Dec 23, 2015 9.380 9.588 9.200 9.550 1,621,728 +0.20(+2.14%)
Dec 22, 2015 9.310 9.370 9.092 9.350 1,530,384 +0.06(+0.67%)
Dec 21, 2015 9.605 9.748 9.250 9.287 1,428,176 -0.23(-2.39%)
Dec 18, 2015 9.795 9.950 9.508 9.515 2,111,196 -0.35(-3.55%)
Dec 17, 2015 10.07 10.10 9.865 9.865 1,688,236 -0.23(-2.30%)
Dec 16, 2015 9.852 10.31 9.793 10.10 1,093,352 +0.35(+3.56%)
Dec 15, 2015 9.617 9.780 9.415 9.750 1,045,544 +0.18(+1.85%)
Dec 14, 2015 9.735 9.832 9.357 9.572 1,717,712 -0.18(-1.85%)
Dec 11, 2015 9.975 10.01 9.717 9.752 1,546,804 -0.39(-3.87%)
Dec 10, 2015 10.31 10.41 10.08 10.14 1,135,424 -0.18(-1.72%)
Dec 09, 2015 10.63 10.80 10.31 10.32 949,672 -0.36(-3.32%)
Dec 08, 2015 10.29 10.69 10.25 10.68 1,529,076 +0.22(+2.13%)
Dec 07, 2015 10.39 10.57 10.34 10.46 1,065,888 -0.02(-0.17%)
Dec 04, 2015 10.36 10.52 10.22 10.47 1,236,056 +0.15(+1.48%)
Dec 03, 2015 10.90 11.04 10.30 10.32 1,690,036 -0.55(-5.06%)
Dec 02, 2015 10.85 11.03 10.80 10.87 875,916 +0.02(+0.18%)
Dec 01, 2015 10.88 10.91 10.76 10.85 1,118,488 +0.03(+0.23%)
Nov 30, 2015 10.79 11.04 10.71 10.82 1,232,588 +0.08(+0.72%)
Nov 27, 2015 10.75 10.93 10.68 10.75 395,724 -0.02(-0.19%)
Nov 25, 2015 10.72 10.77 10.77 10.77 1,028,000 +0.02(+0.16%)
Nov 24, 2015 10.38 10.86 10.38 10.75 1,356,084 +0.29(+2.82%)
Nov 23, 2015 10.26 10.62 10.26 10.46 1,093,948 +0.16(+1.55%)
Nov 20, 2015 10.34 10.47 10.25 10.29 627,296 +0.03(+0.29%)
Nov 19, 2015 10.20 10.38 10.14 10.27 904,332 +0.05(+0.51%)
Nov 18, 2015 9.945 10.22 9.865 10.21 1,102,736 +0.34(+3.42%)
Nov 17, 2015 10.11 10.25 9.867 9.875 832,148 -0.19(-1.84%)
Nov 16, 2015 9.705 10.10 9.705 10.06 1,001,772 +0.34(+3.47%)
Nov 13, 2015 9.533 9.848 9.502 9.723 1,053,488 +0.11(+1.14%)
Nov 12, 2015 9.928 10.01 9.572 9.613 1,774,712 -0.41(-4.09%)
Nov 11, 2015 10.06 10.11 9.820 10.02 918,708 +0.02(+0.15%)
Nov 10, 2015 9.797 10.10 9.783 10.01 959,452 +0.18(+1.78%)
Nov 09, 2015 10.11 10.11 9.707 9.832 1,420,664 -0.29(-2.82%)
Nov 06, 2015 9.713 10.17 9.713 10.12 1,474,944 +0.34(+3.50%)
Nov 05, 2015 9.727 9.818 9.585 9.775 1,090,528 +0.02(+0.18%)
Nov 04, 2015 9.732 9.915 9.672 9.758 1,562,528 +0.02(+0.15%)
Nov 03, 2015 9.795 9.880 9.668 9.742 2,330,644 -0.11(-1.07%)
Nov 02, 2015 9.773 9.920 9.703 9.848 1,754,284 +0.08(+0.82%)
Oct 30, 2015 9.727 9.905 9.613 9.768 1,890,344 +0.03(+0.28%)
Oct 29, 2015 9.963 10.20 9.580 9.740 1,880,488 -0.37(-3.61%)
Oct 28, 2015 9.842 10.11 9.670 10.11 2,434,616 +0.29(+3.01%)
Oct 27, 2015 10.08 10.08 9.075 9.810 5,244,904 -0.60(-5.76%)
Oct 26, 2015 10.64 10.74 10.18 10.41 1,944,480 -0.21(-1.98%)
Oct 23, 2015 10.39 10.64 10.35 10.62 2,186,660 +0.32(+3.11%)
Oct 22, 2015 10.18 10.38 9.955 10.30 1,311,912 +0.16(+1.55%)
Oct 21, 2015 10.23 10.32 10.01 10.14 1,161,164 -0.03(-0.32%)
Oct 20, 2015 10.22 10.22 9.990 10.18 1,703,648 -0.06(-0.56%)
Oct 19, 2015 10.24 10.35 10.18 10.23 1,145,940 -0.05(-0.53%)
Oct 16, 2015 10.19 10.30 10.02 10.29 666,964 +0.12(+1.16%)
Oct 15, 2015 9.992 10.18 9.830 10.17 1,154,284 +0.23(+2.34%)
Oct 14, 2015 9.973 10.05 9.768 9.938 1,531,372 -0.05(-0.53%)
Oct 13, 2015 10.00 10.09 9.908 9.990 1,650,740 -0.04(-0.42%)
Oct 12, 2015 10.11 10.13 9.812 10.03 1,260,072 -0.10(-1.01%)
Oct 09, 2015 10.25 10.25 10.07 10.13 892,824 -0.05(-0.52%)
Oct 08, 2015 10.02 10.21 9.977 10.19 1,184,700 +0.07(+0.74%)
Oct 07, 2015 9.732 10.16 9.732 10.11 1,449,460 +0.45(+4.60%)
Oct 06, 2015 9.765 9.905 9.617 9.668 1,279,600 -0.10(-1.02%)
Oct 05, 2015 9.412 9.855 9.412 9.768 1,805,040 +0.41(+4.38%)
Oct 02, 2015 8.883 9.370 8.797 9.357 2,245,100 +0.33(+3.71%)
Oct 01, 2015 8.555 9.102 8.430 9.023 3,490,204 +0.69(+8.28%)
Sep 30, 2015 8.158 8.363 7.933 8.332 3,165,640 +0.29(+3.67%)
Sep 29, 2015 8.455 8.485 8.027 8.037 2,077,384 -0.41(-4.88%)
Sep 28, 2015 8.680 8.740 8.377 8.450 2,269,116 -0.28(-3.24%)
Sep 25, 2015 8.703 8.822 8.682 8.732 2,739,496 +0.10(+1.10%)
Sep 24, 2015 8.303 8.675 8.152 8.637 4,632,356 +0.42(+5.18%)
Sep 23, 2015 8.533 8.533 8.203 8.213 1,704,224 -0.29(-3.35%)
Sep 22, 2015 8.785 8.873 8.445 8.498 2,057,328 -0.38(-4.25%)
Sep 21, 2015 9.000 9.100 8.855 8.875 1,625,496 +0.00(+0.00%)
Sep 18, 2015 9.152 9.175 8.688 8.875 14,887,204 -0.38(-4.16%)
Sep 17, 2015 9.283 9.450 9.205 9.260 1,748,716 -0.00(-0.03%)
Sep 16, 2015 9.295 9.315 9.197 9.262 1,516,824 -0.02(-0.24%)
Sep 15, 2015 9.223 9.340 9.155 9.285 1,671,468 +0.09(+0.95%)
Sep 14, 2015 9.373 9.422 9.130 9.197 1,888,304 -0.16(-1.68%)
Sep 11, 2015 9.283 9.473 9.207 9.355 2,222,348 -0.01(-0.11%)
Sep 10, 2015 9.408 9.588 9.315 9.365 1,435,596 -0.15(-1.55%)
Sep 09, 2015 9.807 9.807 9.485 9.512 901,700 -0.17(-1.76%)
Sep 08, 2015 9.630 9.780 9.557 9.682 1,638,688 +0.25(+2.70%)
Sep 04, 2015 9.595 9.428 9.428 9.428 1,282,800 -0.32(-3.26%)
Sep 03, 2015 9.588 9.810 9.588 9.745 1,531,596 +0.21(+2.18%)
Sep 02, 2015 9.418 9.545 9.225 9.537 1,553,928 +0.26(+2.77%)
Sep 01, 2015 9.508 9.572 9.232 9.280 1,542,672 -0.42(-4.35%)
Aug 31, 2015 9.770 9.850 9.668 9.703 1,388,844 -0.09(-0.92%)
Aug 28, 2015 9.750 10.00 9.703 9.793 2,303,920 +0.04(+0.41%)
Aug 27, 2015 9.485 9.770 9.475 9.752 2,047,744 +0.36(+3.83%)
Aug 26, 2015 9.545 9.588 9.197 9.393 2,303,256 +0.06(+0.70%)
Aug 25, 2015 10.05 10.05 9.280 9.328 2,149,220 -0.39(-4.01%)
Aug 24, 2015 9.252 10.17 8.460 9.717 2,516,152 -0.35(-3.50%)
Aug 21, 2015 9.750 10.22 9.648 10.07 2,519,856 +0.10(+0.98%)
Aug 20, 2015 10.42 10.49 9.930 9.973 2,032,532 -0.58(-5.47%)
Aug 19, 2015 10.42 10.65 10.22 10.55 1,693,344 +0.11(+1.05%)
Aug 18, 2015 10.29 10.47 10.19 10.44 1,682,504 +0.15(+1.43%)
Aug 17, 2015 10.18 10.38 10.06 10.29 1,042,344 +0.06(+0.56%)
Aug 14, 2015 10.17 10.30 10.01 10.23 1,251,908 +0.02(+0.17%)
Aug 13, 2015 10.33 10.46 10.19 10.22 1,263,532 -0.11(-1.09%)
Aug 12, 2015 10.25 10.46 10.12 10.33 1,663,264 -0.09(-0.84%)
Aug 11, 2015 10.36 10.50 10.23 10.42 1,759,020 -0.07(-0.64%)
Aug 10, 2015 10.05 10.55 10.05 10.48 2,286,384 +0.46(+4.59%)
Aug 07, 2015 9.880 10.07 9.825 10.03 2,099,052 +0.08(+0.80%)
Aug 06, 2015 9.773 9.977 9.680 9.945 4,093,768 +0.09(+0.91%)
Aug 05, 2015 10.16 10.33 9.625 9.855 3,545,352 -0.29(-2.83%)
Aug 04, 2015 9.750 10.19 9.655 10.14 6,355,668 +0.43(+4.45%)
Aug 03, 2015 9.730 10.29 8.550 9.710 16,817,692 -1.63(-14.39%)
Jul 31, 2015 11.31 11.73 11.26 11.34 2,330,688 +0.07(+0.67%)
Jul 30, 2015 11.20 11.30 11.10 11.27 1,607,100 +0.05(+0.45%)
Jul 29, 2015 11.08 11.32 10.97 11.22 1,273,508 +0.15(+1.36%)
Jul 28, 2015 11.46 11.46 10.87 11.07 2,232,108 -0.30(-2.68%)
Jul 27, 2015 11.41 11.62 11.29 11.37 1,003,832 -0.06(-0.52%)
Jul 24, 2015 11.65 11.73 11.38 11.43 1,376,280 -0.19(-1.66%)
Jul 23, 2015 11.79 11.89 11.61 11.62 983,724 -0.18(-1.55%)
Jul 22, 2015 11.75 12.04 11.69 11.81 1,062,620 +0.00(+0.00%)
Jul 21, 2015 11.66 11.93 11.63 11.81 631,100 +0.13(+1.16%)
Jul 20, 2015 11.91 12.02 11.62 11.67 1,067,040 -0.23(-1.91%)
Jul 17, 2015 11.88 12.07 11.81 11.90 1,476,128 +0.04(+0.34%)
Jul 16, 2015 11.89 12.08 11.79 11.86 1,008,396 +0.07(+0.59%)
Jul 15, 2015 12.12 12.12 11.73 11.79 1,196,584 -0.32(-2.66%)
Jul 14, 2015 12.16 12.28 12.08 12.11 930,480 -0.12(-1.02%)
Jul 13, 2015 12.10 12.32 11.99 12.24 3,254,056 +0.26(+2.19%)
Jul 10, 2015 11.91 12.06 11.82 11.97 1,202,232 +0.23(+1.96%)
Jul 09, 2015 11.51 11.77 11.38 11.74 1,919,896 +0.43(+3.82%)
Jul 08, 2015 11.38 11.51 11.27 11.31 1,554,088 -0.22(-1.93%)
Jul 07, 2015 12.04 12.04 11.45 11.54 1,987,280 -0.43(-3.61%)
Jul 06, 2015 11.96 12.17 11.85 11.97 861,440 -0.09(-0.71%)
Jul 02, 2015 12.47 12.05 12.05 12.05 1,115,600 -0.38(-3.10%)
Jul 01, 2015 12.54 12.54 12.21 12.44 994,280 +0.08(+0.65%)
Jun 30, 2015 12.40 12.54 12.31 12.36 1,195,304 +0.09(+0.71%)
Jun 29, 2015 12.70 12.79 12.22 12.27 1,456,792 -0.49(-3.84%)
Jun 26, 2015 12.98 13.04 12.73 12.76 1,896,444 -0.16(-1.26%)
Jun 25, 2015 13.16 13.16 12.85 12.92 759,380 -0.15(-1.15%)
Jun 24, 2015 13.24 13.39 13.01 13.07 768,720 -0.08(-0.59%)
Jun 23, 2015 13.24 13.29 13.03 13.15 812,228 -0.04(-0.30%)
Jun 22, 2015 13.12 13.37 13.04 13.19 1,133,076 +0.20(+1.52%)
Jun 19, 2015 12.95 13.13 12.88 12.99 3,683,588 +0.06(+0.46%)
Jun 18, 2015 12.65 13.03 12.65 12.93 1,301,684 +0.29(+2.33%)
Jun 17, 2015 12.74 12.86 12.46 12.64 715,280 -0.08(-0.61%)
Jun 16, 2015 12.75 12.88 12.49 12.71 958,028 -0.09(-0.68%)
Jun 15, 2015 12.74 12.88 12.53 12.80 694,740 -0.03(-0.23%)
Jun 12, 2015 12.89 12.91 12.75 12.83 563,184 -0.10(-0.75%)
Jun 11, 2015 12.86 13.05 12.82 12.93 605,748 +0.10(+0.80%)
Jun 10, 2015 12.50 12.84 12.46 12.83 731,364 +0.42(+3.34%)
Jun 09, 2015 12.48 12.60 12.17 12.41 727,636 -0.09(-0.70%)
Jun 08, 2015 12.75 12.81 12.49 12.50 658,816 -0.33(-2.57%)
Jun 05, 2015 12.70 12.85 12.50 12.83 707,752 +0.14(+1.12%)
Jun 04, 2015 12.91 13.01 12.62 12.69 469,988 -0.31(-2.37%)
Jun 03, 2015 12.81 13.06 12.71 12.99 802,824 +0.23(+1.84%)
Jun 02, 2015 12.68 12.90 12.56 12.76 595,280 -0.00(-0.02%)
Jun 01, 2015 12.73 12.88 12.53 12.76 633,496 +0.11(+0.89%)
May 29, 2015 12.89 12.97 12.63 12.65 784,404 -0.28(-2.13%)
May 28, 2015 12.85 12.94 12.64 12.93 989,556 +0.04(+0.33%)
May 27, 2015 12.59 12.90 12.46 12.88 609,168 +0.29(+2.34%)
May 26, 2015 12.46 12.60 12.20 12.59 977,604 +0.10(+0.78%)
May 22, 2015 12.85 12.49 12.49 12.49 976,000 -0.40(-3.10%)
May 21, 2015 12.76 12.94 12.76 12.89 678,560 +0.08(+0.62%)
May 20, 2015 13.04 13.04 12.76 12.81 730,120 -0.23(-1.80%)
May 19, 2015 12.81 13.11 12.81 13.04 1,245,828 +0.23(+1.81%)
May 18, 2015 12.51 12.82 12.39 12.81 1,010,596 +0.26(+2.03%)
May 15, 2015 12.46 12.62 12.42 12.56 771,564 +0.05(+0.44%)
May 14, 2015 12.32 12.55 12.13 12.50 927,692 +0.30(+2.48%)
May 13, 2015 12.31 12.31 11.94 12.20 1,564,656 -0.09(-0.73%)
May 12, 2015 12.60 12.62 12.22 12.29 1,137,400 -0.43(-3.34%)
May 11, 2015 13.20 13.20 12.49 12.71 1,933,232 -0.43(-3.25%)
May 08, 2015 13.98 14.00 13.01 13.14 3,451,572 +0.47(+3.71%)
May 07, 2015 12.14 12.72 12.14 12.67 1,529,436 +0.48(+3.96%)
May 06, 2015 12.13 12.27 11.91 12.19 828,456 +0.12(+0.99%)
May 05, 2015 12.28 12.36 12.02 12.07 912,120 -0.20(-1.65%)
May 04, 2015 12.25 12.48 12.21 12.27 1,011,044 +0.08(+0.61%)
May 01, 2015 11.79 12.32 11.73 12.20 1,555,220 +0.47(+3.99%)
Apr 30, 2015 12.25 12.29 11.68 11.73 2,093,084 -0.56(-4.56%)
Apr 29, 2015 12.50 12.59 12.19 12.29 1,399,180 -0.25(-1.95%)
Apr 28, 2015 12.54 12.83 12.37 12.54 1,125,412 -0.02(-0.12%)
Apr 27, 2015 13.00 13.15 12.51 12.55 1,205,272 -0.37(-2.84%)
Apr 24, 2015 12.53 12.99 12.31 12.92 1,502,044 +0.43(+3.40%)
Apr 23, 2015 12.85 12.85 12.43 12.49 1,410,396 -0.38(-2.93%)
Apr 22, 2015 12.97 13.05 12.77 12.87 807,768 -0.12(-0.94%)
Apr 21, 2015 12.94 13.16 12.88 12.99 872,532 +0.06(+0.46%)
Apr 20, 2015 12.55 12.94 12.46 12.93 976,512 +0.47(+3.77%)
Apr 17, 2015 12.72 12.72 12.33 12.46 1,184,780 -0.34(-2.64%)
Apr 16, 2015 13.05 13.13 12.77 12.80 831,916 -0.34(-2.57%)
Apr 15, 2015 13.22 13.46 13.12 13.14 993,872 -0.22(-1.65%)
Apr 14, 2015 13.16 13.41 12.97 13.36 1,033,764 +0.17(+1.31%)
Apr 13, 2015 13.57 13.69 13.11 13.19 1,186,432 -0.37(-2.69%)
Apr 10, 2015 13.98 14.05 13.45 13.55 1,591,024 -0.48(-3.46%)
Apr 09, 2015 14.29 14.33 13.76 14.04 1,247,576 -0.19(-1.30%)
Apr 08, 2015 13.55 14.43 13.33 14.22 2,395,232 +0.71(+5.22%)
Apr 07, 2015 13.60 13.74 13.47 13.52 665,068 -0.06(-0.46%)
Apr 06, 2015 13.58 13.86 13.45 13.58 772,212 -0.06(-0.44%)
Apr 02, 2015 13.52 13.64 13.64 13.64 1,144,800 +0.08(+0.63%)
Apr 01, 2015 13.70 13.82 13.33 13.55 1,387,516 -0.08(-0.59%)
Mar 31, 2015 13.04 13.78 12.92 13.63 2,180,372 +0.53(+4.03%)
Mar 30, 2015 12.73 13.16 12.70 13.11 1,932,052 +0.43(+3.35%)
Mar 27, 2015 12.54 12.83 12.40 12.68 1,369,160 +0.11(+0.90%)
Mar 26, 2015 12.54 12.67 12.23 12.57 990,396 -0.05(-0.40%)
Mar 25, 2015 12.88 12.94 12.60 12.62 953,612 -0.25(-1.92%)
Mar 24, 2015 12.94 13.05 12.80 12.87 709,900 -0.08(-0.64%)
Mar 23, 2015 12.85 13.07 12.81 12.95 1,248,180 +0.11(+0.88%)
Mar 20, 2015 12.74 12.97 12.68 12.84 6,630,612 +0.18(+1.38%)
Mar 19, 2015 12.71 12.84 12.51 12.66 790,816 -0.06(-0.49%)
Mar 18, 2015 12.35 12.82 12.22 12.72 1,341,636 +0.34(+2.70%)
Mar 17, 2015 12.49 12.60 12.32 12.39 1,043,532 -0.19(-1.47%)
Mar 16, 2015 12.15 12.58 12.11 12.57 1,511,444 +0.42(+3.46%)
Mar 13, 2015 12.54 12.64 12.01 12.15 1,317,280 -0.44(-3.47%)
Mar 12, 2015 12.72 12.94 12.52 12.59 1,785,572 -0.01(-0.08%)
Mar 11, 2015 12.28 12.75 12.19 12.60 1,349,840 +0.34(+2.75%)
Mar 10, 2015 12.53 12.60 12.18 12.26 1,439,716 -0.37(-2.95%)
Mar 09, 2015 12.88 12.91 12.56 12.63 956,252 -0.12(-0.90%)
Mar 06, 2015 13.20 13.22 12.71 12.75 1,354,240 -0.53(-3.97%)
Mar 05, 2015 12.99 13.37 12.88 13.28 816,648 +0.34(+2.61%)
Mar 04, 2015 12.50 13.07 12.43 12.94 1,069,516 +0.39(+3.11%)
Mar 03, 2015 12.55 12.61 12.41 12.55 759,452 -0.07(-0.59%)
Mar 02, 2015 12.54 12.72 12.42 12.62 898,832 +0.04(+0.30%)
Feb 27, 2015 12.87 12.87 12.52 12.59 1,070,580 -0.27(-2.08%)
Feb 26, 2015 12.13 12.98 12.12 12.86 1,691,028 +0.76(+6.28%)
Feb 25, 2015 12.30 12.30 11.82 12.10 1,923,836 -0.38(-3.05%)
Feb 24, 2015 11.74 12.85 11.10 12.47 3,535,480 +0.86(+7.36%)
Feb 23, 2015 11.16 11.64 11.15 11.62 1,674,844 +0.49(+4.38%)
Feb 20, 2015 10.92 11.19 10.66 11.13 519,488 +0.22(+2.04%)
Feb 19, 2015 10.92 11.04 10.87 10.91 541,556 -0.06(-0.57%)
Feb 18, 2015 11.11 11.13 10.94 10.97 556,000 -0.18(-1.61%)
Feb 17, 2015 11.15 11.29 11.03 11.15 467,048 -0.01(-0.04%)
Feb 13, 2015 11.12 11.16 11.16 11.16 580,800 -0.00(-0.02%)
Feb 12, 2015 11.13 11.25 11.09 11.16 500,936 +0.10(+0.93%)
Feb 11, 2015 11.09 11.14 11.01 11.06 739,024 -0.07(-0.61%)
Feb 10, 2015 11.29 11.34 11.03 11.12 477,368 -0.10(-0.91%)
Feb 09, 2015 11.22 11.33 11.12 11.23 577,752 +0.02(+0.20%)
Feb 06, 2015 11.14 11.30 11.05 11.21 989,780 +0.08(+0.70%)
Feb 05, 2015 11.06 11.17 10.98 11.13 524,268 +0.08(+0.70%)
Feb 04, 2015 10.86 11.22 10.83 11.05 566,732 +0.11(+0.96%)
Feb 03, 2015 10.85 10.99 10.78 10.95 671,824 +0.13(+1.23%)
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.