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 (%)
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%)
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.