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

Trex Company (NY: TREX )

88.65 -3.18 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2003 3.998 3.998 3.731 3.881 7,988,000 -0.44(-10.13%)
Sep 29, 2003 4.312 4.336 4.276 4.319 530,400 +0.01(+0.14%)
Sep 26, 2003 4.314 4.341 4.294 4.312 871,200 -0.00(-0.03%)
Sep 25, 2003 4.419 4.419 4.293 4.314 981,600 -0.07(-1.68%)
Sep 24, 2003 4.376 4.393 4.376 4.388 893,600 -0.01(-0.17%)
Sep 23, 2003 4.378 4.386 4.378 4.395 779,200 +0.01(+0.17%)
Sep 22, 2003 4.312 4.393 4.301 4.388 795,200 +0.02(+0.34%)
Sep 19, 2003 4.463 4.463 4.344 4.372 1,996,000 -0.07(-1.46%)
Sep 18, 2003 4.353 4.439 4.350 4.438 908,000 +0.06(+1.43%)
Sep 17, 2003 4.339 4.393 4.339 4.375 665,600 +0.02(+0.43%)
Sep 16, 2003 4.259 4.385 4.259 4.356 602,400 +0.11(+2.62%)
Sep 15, 2003 4.225 4.250 4.150 4.245 858,400 +0.00(+0.03%)
Sep 12, 2003 4.287 4.290 4.213 4.244 759,200 -0.05(-1.28%)
Sep 11, 2003 4.281 4.329 4.114 4.299 1,126,400 +0.00(+0.12%)
Sep 10, 2003 4.375 4.410 4.289 4.294 528,000 -0.11(-2.53%)
Sep 09, 2003 4.506 4.544 4.390 4.405 1,200,000 -0.11(-2.54%)
Sep 08, 2003 4.450 4.530 4.450 4.520 422,400 +0.09(+2.00%)
Sep 05, 2003 4.330 4.457 4.322 4.431 819,200 +0.10(+2.31%)
Sep 04, 2003 4.487 4.491 4.269 4.331 1,412,000 -0.16(-3.62%)
Sep 03, 2003 4.594 4.596 4.481 4.494 1,378,400 -0.02(-0.55%)
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.