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

Trex Company (NY: TREX )

93.85 +3.06 (+3.37%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 9, 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 (%)
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%)
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.