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 31, 2008 1.024 1.081 1.021 1.031 1,776,608 -0.00(-0.48%)
Jan 30, 2008 1.002 1.081 1.000 1.036 1,508,000 +0.04(+4.02%)
Jan 29, 2008 1.000 1.025 0.9788 0.9962 817,520 +0.01(+0.50%)
Jan 28, 2008 0.9862 1.066 0.9537 0.9912 984,096 +0.02(+1.67%)
Jan 25, 2008 1.056 1.056 0.9650 0.9750 939,200 -0.05(-4.88%)
Jan 24, 2008 1.077 1.081 1.001 1.025 1,137,600 -0.03(-2.38%)
Jan 23, 2008 0.9600 1.094 0.9600 1.050 1,709,360 +0.07(+7.01%)
Jan 22, 2008 0.9600 1.002 0.9375 0.9812 1,843,704 -0.05(-4.62%)
Jan 21, 2008 1.029 1.075 0.9888 1.029 0 +0.00(+0.00%)
Jan 18, 2008 1.029 1.075 0.9888 1.029 656,800 -0.00(-0.48%)
Jan 17, 2008 1.100 1.100 1.018 1.034 891,200 -0.03(-2.82%)
Jan 16, 2008 0.9637 1.075 0.9513 1.064 1,117,000 +0.09(+8.96%)
Jan 15, 2008 0.9012 0.9762 0.8750 0.9762 936,000 +0.05(+5.54%)
Jan 14, 2008 1.086 1.086 0.9012 0.9250 1,518,400 -0.01(-1.46%)
Jan 11, 2008 1.004 1.059 0.9313 0.9387 871,528 -0.05(-5.30%)
Jan 10, 2008 0.9400 1.031 0.9250 0.9912 790,400 +0.04(+4.76%)
Jan 09, 2008 0.9788 0.9912 0.9337 0.9463 3,517,952 -0.03(-2.95%)
Jan 08, 2008 1.123 1.123 0.9688 0.9750 1,007,520 -0.13(-11.36%)
Jan 07, 2008 0.9875 1.125 0.9762 1.100 1,490,104 +0.11(+10.55%)
Jan 04, 2008 1.054 1.054 0.9888 0.9950 752,800 -0.06(-5.58%)
Jan 03, 2008 1.065 1.110 1.045 1.054 993,120 -0.01(-1.06%)
Jan 02, 2008 1.080 1.080 0.9762 1.065 2,164,000 +0.00(+0.12%)
Jan 01, 2008 1.090 1.091 1.030 1.064 0 +0.00(+0.00%)
Dec 31, 2007 1.090 1.091 1.030 1.064 2,125,928 -0.03(-2.41%)
Dec 28, 2007 1.126 1.130 1.090 1.090 2,267,136 -0.05(-4.18%)
Dec 27, 2007 1.110 1.143 1.110 1.137 2,172,000 +0.01(+0.55%)
Dec 26, 2007 1.140 1.156 1.107 1.131 3,077,304 +0.02(+1.80%)
Dec 24, 2007 1.151 1.234 1.106 1.111 2,352,560 +0.07(+6.85%)
Dec 21, 2007 0.9137 1.040 0.9000 1.040 1,740,192 +0.14(+15.88%)
Dec 20, 2007 0.8250 0.8975 0.8125 0.8975 1,111,168 +0.09(+10.80%)
Dec 19, 2007 0.8725 0.8725 0.7937 0.8100 1,095,200 -0.01(-0.92%)
Dec 18, 2007 0.8150 0.8475 0.7925 0.8175 1,757,600 +0.00(+0.46%)
Dec 17, 2007 0.8875 0.9200 0.8137 0.8137 1,065,400 -0.08(-9.08%)
Dec 14, 2007 0.8762 0.9175 0.8662 0.8950 1,074,560 +0.01(+1.27%)
Dec 13, 2007 0.9187 0.9400 0.8662 0.8838 1,546,400 -0.03(-3.28%)
Dec 12, 2007 0.9875 0.9875 0.8688 0.9137 1,537,800 -0.05(-5.06%)
Dec 11, 2007 1.019 1.062 0.9350 0.9625 1,864,800 +0.01(+0.65%)
Dec 10, 2007 0.9750 1.028 0.9525 0.9563 2,152,000 -0.01(-0.91%)
Dec 07, 2007 0.9938 1.029 0.9413 0.9650 1,923,464 -0.04(-3.50%)
Dec 06, 2007 0.8875 1.000 0.8750 1.000 3,048,800 +0.14(+16.11%)
Dec 05, 2007 0.8912 0.8925 0.8500 0.8612 2,107,200 -0.02(-1.85%)
Dec 04, 2007 0.8550 0.9012 0.8550 0.8775 2,166,176 +0.01(+1.74%)
Dec 03, 2007 0.8762 0.9738 0.8512 0.8625 1,488,680 +0.00(+0.15%)
Nov 30, 2007 0.8812 0.9550 0.8350 0.8612 2,843,064 -0.01(-1.43%)
Nov 29, 2007 0.9137 1.093 0.8600 0.8738 5,273,600 +0.03(+3.71%)
Nov 28, 2007 0.7775 0.8600 0.7250 0.8425 4,699,600 +0.08(+11.04%)
Nov 27, 2007 0.6813 0.7950 0.6813 0.7588 2,899,200 +0.08(+12.20%)
Nov 26, 2007 0.7900 0.7937 0.6675 0.6763 1,944,800 -0.11(-13.99%)
Nov 23, 2007 0.8387 0.8387 0.7712 0.7863 753,720 -0.02(-2.78%)
Nov 21, 2007 0.8688 0.8688 0.7800 0.8087 2,049,600 -0.06(-6.77%)
Nov 20, 2007 0.9125 0.9263 0.8475 0.8675 1,293,760 -0.04(-4.80%)
Nov 19, 2007 1.000 1.008 0.8900 0.9113 1,483,024 -0.10(-9.44%)
Nov 16, 2007 1.021 1.059 1.000 1.006 976,800 -0.01(-1.47%)
Nov 15, 2007 0.9800 1.025 0.9800 1.021 1,186,920 +0.02(+2.12%)
Nov 14, 2007 1.005 1.010 0.9862 1.000 1,251,200 -0.01(-0.62%)
Nov 13, 2007 0.9938 1.010 0.9875 1.006 1,684,000 +0.02(+1.90%)
Nov 12, 2007 1.000 1.008 0.9775 0.9875 1,718,400 -0.01(-1.25%)
Nov 09, 2007 1.125 1.125 0.9750 1.000 2,685,600 -0.13(-11.70%)
Nov 08, 2007 1.044 1.133 1.015 1.133 3,563,200 +0.09(+8.50%)
Nov 07, 2007 0.9700 1.050 0.9487 1.044 4,219,440 +0.05(+4.77%)
Nov 06, 2007 0.8938 1.061 0.8938 0.9962 8,053,600 -0.11(-9.74%)
Nov 05, 2007 1.219 1.219 1.099 1.104 1,088,520 -0.11(-9.44%)
Nov 02, 2007 1.265 1.276 1.188 1.219 1,107,200 -0.03(-2.40%)
Nov 01, 2007 1.314 1.355 1.218 1.249 1,138,400 -0.11(-7.84%)
Oct 31, 2007 1.334 1.373 1.305 1.355 610,400 +0.02(+1.78%)
Oct 30, 2007 1.311 1.347 1.250 1.331 1,270,400 +0.02(+1.14%)
Oct 29, 2007 1.242 1.331 1.241 1.316 1,137,600 +0.08(+6.90%)
Oct 26, 2007 1.260 1.260 1.198 1.231 787,200 +0.01(+0.51%)
Oct 25, 2007 1.290 1.366 1.200 1.225 1,120,800 -0.07(-5.50%)
Oct 24, 2007 1.334 1.366 1.254 1.296 961,600 -0.04(-2.90%)
Oct 23, 2007 1.377 1.387 1.323 1.335 650,400 -0.03(-2.11%)
Oct 22, 2007 1.301 1.387 1.289 1.364 1,040,800 +0.02(+1.30%)
Oct 19, 2007 1.335 1.375 1.325 1.346 1,462,400 +0.00(+0.37%)
Oct 18, 2007 1.319 1.366 1.319 1.341 1,311,200 +0.01(+0.56%)
Oct 17, 2007 1.409 1.409 1.310 1.334 2,260,800 -0.07(-4.90%)
Oct 16, 2007 1.425 1.438 1.357 1.403 676,800 -0.01(-0.97%)
Oct 15, 2007 1.461 1.500 1.387 1.416 1,114,400 -0.05(-3.16%)
Oct 12, 2007 1.512 1.531 1.459 1.462 975,200 -0.06(-4.10%)
Oct 11, 2007 1.462 1.536 1.436 1.525 887,200 +0.08(+5.72%)
Oct 10, 2007 1.470 1.528 1.431 1.442 710,400 -0.03(-2.20%)
Oct 09, 2007 1.415 1.505 1.386 1.475 594,400 +0.06(+4.15%)
Oct 08, 2007 1.509 1.512 1.403 1.416 962,400 -0.10(-6.90%)
Oct 05, 2007 1.506 1.544 1.499 1.521 918,400 +0.03(+2.01%)
Oct 04, 2007 1.450 1.525 1.448 1.491 1,081,600 +0.04(+3.02%)
Oct 03, 2007 1.476 1.524 1.407 1.448 1,008,000 -0.03(-2.36%)
Oct 02, 2007 1.400 1.560 1.400 1.482 1,648,800 +0.09(+6.65%)
Oct 01, 2007 1.383 1.406 1.356 1.390 1,334,400 +0.00(+0.00%)
Sep 28, 2007 1.316 1.399 1.316 1.390 1,377,600 +0.07(+5.40%)
Sep 27, 2007 1.331 1.375 1.309 1.319 1,594,400 -0.01(-0.85%)
Sep 26, 2007 1.327 1.375 1.324 1.330 1,262,400 +0.00(+0.00%)
Sep 25, 2007 1.374 1.383 1.295 1.330 1,464,800 -0.05(-3.45%)
Sep 24, 2007 1.424 1.433 1.334 1.377 1,165,600 -0.04(-2.99%)
Sep 21, 2007 1.505 1.506 1.399 1.420 1,072,800 -0.05(-3.40%)
Sep 20, 2007 1.476 1.521 1.401 1.470 1,190,400 -0.01(-0.93%)
Sep 19, 2007 1.441 1.548 1.363 1.484 1,380,000 +0.04(+2.86%)
Sep 18, 2007 1.341 1.489 1.343 1.442 2,009,600 +0.10(+7.55%)
Sep 17, 2007 1.401 1.417 1.334 1.341 1,171,200 -0.08(-5.38%)
Sep 14, 2007 1.515 1.518 1.389 1.417 2,377,600 -0.11(-6.97%)
Sep 13, 2007 1.574 1.581 1.519 1.524 780,000 -0.05(-2.87%)
Sep 12, 2007 1.569 1.584 1.545 1.569 932,800 +0.01(+0.40%)
Sep 11, 2007 1.595 1.597 1.512 1.562 918,400 -0.04(-2.50%)
Sep 10, 2007 1.613 1.646 1.556 1.603 1,606,400 +0.01(+0.31%)
Sep 07, 2007 1.587 1.633 1.542 1.597 1,806,400 -0.01(-0.78%)
Sep 06, 2007 1.669 1.673 1.587 1.610 927,200 -0.06(-3.38%)
Sep 05, 2007 1.710 1.719 1.666 1.666 728,800 -0.05(-2.84%)
Sep 04, 2007 1.675 1.719 1.669 1.715 1,448,800 +0.04(+2.16%)
Aug 31, 2007 1.744 1.744 1.675 1.679 652,000 -0.04(-2.47%)
Aug 30, 2007 1.750 1.750 1.700 1.721 580,000 -0.04(-2.06%)
Aug 29, 2007 1.731 1.804 1.699 1.758 817,600 +0.03(+1.88%)
Aug 28, 2007 1.720 1.744 1.664 1.725 1,422,400 -0.01(-0.86%)
Aug 27, 2007 1.790 1.790 1.676 1.740 1,023,200 +0.06(+3.49%)
Aug 24, 2007 1.759 1.759 1.575 1.681 3,228,800 -0.08(-4.54%)
Aug 23, 2007 1.758 1.834 1.749 1.761 708,800 +0.00(+0.14%)
Aug 22, 2007 1.816 1.864 1.741 1.759 1,508,000 -0.05(-2.83%)
Aug 21, 2007 1.938 1.961 1.711 1.810 2,325,600 -0.14(-7.12%)
Aug 20, 2007 1.924 1.999 1.879 1.949 929,600 +0.03(+1.83%)
Aug 17, 2007 2.156 2.204 1.896 1.914 1,264,800 -0.01(-0.71%)
Aug 16, 2007 1.897 1.986 1.879 1.927 813,600 +0.00(+0.26%)
Aug 15, 2007 1.959 1.999 1.851 1.923 1,007,200 -0.05(-2.41%)
Aug 14, 2007 2.010 2.033 1.923 1.970 944,000 -0.03(-1.56%)
Aug 13, 2007 2.040 2.049 1.969 2.001 1,102,400 -0.00(-0.06%)
Aug 10, 2007 2.212 2.315 1.914 2.002 2,482,400 -0.21(-9.49%)
Aug 09, 2007 2.188 2.401 2.085 2.212 5,912,800 +0.04(+1.78%)
Aug 08, 2007 2.092 2.226 2.092 2.174 3,479,200 +0.11(+5.39%)
Aug 07, 2007 2.081 2.098 2.002 2.062 2,168,800 -0.04(-1.79%)
Aug 06, 2007 2.124 2.219 2.045 2.100 1,665,600 +0.00(+0.12%)
Aug 03, 2007 2.114 2.125 2.080 2.098 1,125,600 -0.01(-0.65%)
Aug 02, 2007 2.130 2.191 2.083 2.111 969,600 -0.02(-1.00%)
Aug 01, 2007 2.087 2.161 2.079 2.132 1,196,800 +0.04(+2.16%)
Jul 31, 2007 2.531 2.531 2.053 2.087 2,420,800 -0.04(-1.76%)
Jul 30, 2007 2.009 2.146 2.000 2.125 2,972,000 +0.12(+5.79%)
Jul 27, 2007 2.188 2.235 2.000 2.009 4,126,400 -0.21(-9.26%)
Jul 26, 2007 2.156 2.244 2.152 2.214 1,120,800 +0.00(+0.00%)
Jul 25, 2007 2.269 2.285 2.196 2.214 959,200 -0.00(-0.17%)
Jul 24, 2007 2.216 2.269 2.150 2.217 1,163,200 -0.02(-1.06%)
Jul 23, 2007 2.250 2.303 2.237 2.241 1,084,800 +0.00(+0.22%)
Jul 20, 2007 2.265 2.265 2.200 2.236 1,138,400 -0.01(-0.33%)
Jul 19, 2007 2.250 2.303 2.219 2.244 1,267,200 -0.01(-0.55%)
Jul 18, 2007 2.263 2.328 2.228 2.256 839,200 -0.02(-0.72%)
Jul 17, 2007 2.333 2.336 2.264 2.272 1,808,000 -0.06(-2.73%)
Jul 16, 2007 2.614 2.614 2.324 2.336 665,600 -0.08(-3.16%)
Jul 13, 2007 2.450 2.461 2.362 2.413 1,275,200 -0.05(-1.98%)
Jul 12, 2007 2.462 2.476 2.384 2.461 586,400 +0.03(+1.13%)
Jul 11, 2007 2.525 2.525 2.388 2.434 758,400 -0.06(-2.31%)
Jul 10, 2007 2.546 2.554 2.460 2.491 888,800 -0.07(-2.83%)
Jul 09, 2007 2.527 2.598 2.493 2.564 550,400 +0.03(+1.28%)
Jul 06, 2007 2.490 2.544 2.489 2.531 839,200 +0.03(+1.20%)
Jul 05, 2007 2.484 2.541 2.466 2.501 677,600 +0.01(+0.40%)
Jul 03, 2007 2.495 2.535 2.481 2.491 500,000 -0.01(-0.45%)
Jul 02, 2007 2.455 2.612 2.451 2.502 1,449,600 +0.05(+1.99%)
Jun 29, 2007 2.515 2.521 2.415 2.454 1,014,400 -0.06(-2.39%)
Jun 28, 2007 2.510 2.584 2.475 2.514 806,400 +0.00(+0.15%)
Jun 27, 2007 2.501 2.521 2.470 2.510 1,076,000 -0.01(-0.25%)
Jun 26, 2007 2.486 2.520 2.450 2.516 747,200 +0.04(+1.56%)
Jun 25, 2007 2.475 2.576 2.390 2.478 1,604,800 +0.00(+0.10%)
Jun 22, 2007 2.591 2.591 2.364 2.475 2,013,600 +0.10(+4.21%)
Jun 21, 2007 2.382 2.382 2.364 2.375 867,200 -0.01(-0.31%)
Jun 20, 2007 2.386 2.410 2.369 2.382 2,144,000 +0.01(+0.42%)
Jun 19, 2007 2.415 2.416 2.366 2.373 1,196,800 -0.05(-2.06%)
Jun 18, 2007 2.373 2.450 2.360 2.422 1,772,000 +0.05(+2.16%)
Jun 15, 2007 2.386 2.409 2.366 2.371 1,629,600 +0.00(+0.16%)
Jun 14, 2007 2.348 2.396 2.339 2.368 2,774,400 +0.03(+1.28%)
Jun 13, 2007 2.386 2.388 2.301 2.337 4,788,000 -0.03(-1.27%)
Jun 12, 2007 2.376 2.411 2.250 2.368 5,972,000 -0.03(-1.35%)
Jun 11, 2007 2.420 2.438 2.379 2.400 648,000 -0.02(-0.78%)
Jun 08, 2007 2.425 2.456 2.400 2.419 1,043,200 -0.01(-0.46%)
Jun 07, 2007 2.450 2.493 2.406 2.430 1,257,600 -0.02(-0.77%)
Jun 06, 2007 2.486 2.486 2.425 2.449 1,709,600 -0.04(-1.51%)
Jun 05, 2007 2.500 2.507 2.478 2.486 1,408,800 -0.03(-1.14%)
Jun 04, 2007 2.526 2.526 2.487 2.515 2,075,200 -0.02(-0.94%)
Jun 01, 2007 2.520 2.562 2.498 2.539 1,661,600 +0.04(+1.55%)
May 31, 2007 2.748 2.700 2.487 2.500 5,655,200 -0.21(-7.75%)
May 30, 2007 2.699 2.748 2.688 2.710 1,202,400 -0.02(-0.73%)
May 29, 2007 2.723 2.744 2.671 2.730 614,400 +0.03(+1.02%)
May 25, 2007 2.688 2.750 2.666 2.703 545,600 +0.01(+0.32%)
May 24, 2007 2.632 2.732 2.616 2.694 977,600 +0.06(+2.13%)
May 23, 2007 2.656 2.716 2.630 2.638 496,800 -0.02(-0.75%)
May 22, 2007 2.664 2.732 2.600 2.658 852,800 +0.02(+0.71%)
May 21, 2007 2.526 2.701 2.514 2.639 1,229,600 +0.12(+4.61%)
May 18, 2007 2.478 2.556 2.456 2.522 1,375,200 +0.06(+2.38%)
May 17, 2007 2.499 2.513 2.447 2.464 963,200 -0.03(-1.10%)
May 16, 2007 2.429 2.494 2.426 2.491 1,242,400 +0.06(+2.47%)
May 15, 2007 2.465 2.481 2.426 2.431 1,367,200 -0.03(-1.37%)
May 14, 2007 2.498 2.509 2.442 2.465 2,058,400 -0.03(-1.15%)
May 11, 2007 2.518 2.531 2.487 2.494 2,420,000 -0.00(-0.20%)
May 10, 2007 2.594 2.598 2.495 2.499 3,799,200 -0.10(-3.71%)
May 09, 2007 2.612 2.612 2.583 2.595 1,433,600 -0.01(-0.43%)
May 08, 2007 2.581 2.621 2.562 2.606 1,772,800 +0.00(+0.00%)
May 07, 2007 2.721 2.729 2.599 2.606 2,692,800 -0.12(-4.31%)
May 04, 2007 2.710 2.785 2.550 2.724 5,190,400 +0.01(+0.51%)
May 03, 2007 2.666 2.779 2.659 2.710 1,729,600 +0.04(+1.64%)
May 02, 2007 2.565 2.692 2.556 2.666 2,132,800 +0.10(+3.95%)
May 01, 2007 2.549 2.590 2.525 2.565 2,433,600 +0.02(+0.64%)
Apr 30, 2007 2.524 2.549 2.513 2.549 1,864,000 +0.04(+1.44%)
Apr 27, 2007 2.529 2.529 2.504 2.513 1,271,200 -0.02(-0.74%)
Apr 26, 2007 2.627 2.632 2.490 2.531 2,820,800 -0.10(-3.75%)
Apr 25, 2007 2.684 2.704 2.626 2.630 842,400 -0.04(-1.59%)
Apr 24, 2007 2.710 2.725 2.663 2.672 926,400 -0.03(-1.02%)
Apr 23, 2007 2.720 2.732 2.685 2.700 1,135,200 +0.01(+0.28%)
Apr 20, 2007 2.688 2.723 2.638 2.692 1,140,000 +0.05(+1.99%)
Apr 19, 2007 2.604 2.700 2.562 2.640 1,304,800 +0.03(+1.20%)
Apr 18, 2007 2.626 2.643 2.575 2.609 874,400 -0.02(-0.67%)
Apr 17, 2007 2.626 2.679 2.609 2.626 1,954,400 +0.01(+0.24%)
Apr 16, 2007 2.619 2.631 2.575 2.620 1,034,400 +0.03(+1.26%)
Apr 13, 2007 2.606 2.619 2.565 2.587 451,200 -0.02(-0.72%)
Apr 12, 2007 2.564 2.619 2.564 2.606 672,800 +0.03(+1.26%)
Apr 11, 2007 2.679 2.680 2.547 2.574 1,848,000 -0.14(-5.03%)
Apr 10, 2007 2.719 2.745 2.696 2.710 3,575,200 -0.00(-0.14%)
Apr 09, 2007 2.708 2.717 2.663 2.714 2,656,800 +0.02(+0.56%)
Apr 05, 2007 2.679 2.737 2.675 2.699 1,202,400 +0.02(+0.75%)
Apr 04, 2007 2.690 2.702 2.672 2.679 2,418,400 -0.01(-0.42%)
Apr 03, 2007 2.704 2.800 2.676 2.690 1,542,400 -0.01(-0.51%)
Apr 02, 2007 2.690 2.705 2.639 2.704 940,000 +0.01(+0.46%)
Mar 30, 2007 2.751 2.800 2.651 2.691 2,039,200 -0.05(-1.82%)
Mar 29, 2007 2.751 2.781 2.705 2.741 1,050,400 +0.00(+0.14%)
Mar 28, 2007 2.752 2.761 2.683 2.737 2,897,600 -0.02(-0.54%)
Mar 27, 2007 2.833 2.834 2.728 2.752 2,474,400 -0.11(-3.88%)
Mar 26, 2007 2.959 3.019 2.785 2.864 4,328,000 -0.14(-4.58%)
Mar 23, 2007 3.030 3.067 2.941 3.001 1,516,000 -0.03(-1.11%)
Mar 22, 2007 3.071 3.119 3.022 3.035 592,000 -0.04(-1.22%)
Mar 21, 2007 3.094 3.112 3.033 3.072 1,228,000 -0.01(-0.28%)
Mar 20, 2007 3.021 3.125 3.021 3.081 2,376,800 +0.05(+1.73%)
Mar 19, 2007 2.982 3.062 2.982 3.029 391,200 +0.06(+2.02%)
Mar 16, 2007 3.044 3.041 2.926 2.969 894,400 -0.07(-2.42%)
Mar 15, 2007 2.990 3.217 2.990 3.042 836,000 +0.06(+2.10%)
Mar 14, 2007 2.958 3.010 2.913 2.980 773,600 +0.02(+0.80%)
Mar 13, 2007 3.027 3.092 2.931 2.956 839,200 -0.07(-2.35%)
Mar 12, 2007 3.070 3.075 3.009 3.027 679,200 -0.05(-1.54%)
Mar 09, 2007 3.062 3.125 3.035 3.075 848,800 +0.03(+1.11%)
Mar 08, 2007 3.094 3.120 2.996 3.041 1,171,200 -0.03(-0.94%)
Mar 07, 2007 3.059 3.115 2.981 3.070 1,256,800 -0.01(-0.41%)
Mar 06, 2007 2.956 3.085 2.947 3.083 1,272,800 +0.15(+4.98%)
Mar 05, 2007 2.938 3.049 2.914 2.936 1,636,800 -0.03(-0.89%)
Mar 02, 2007 3.058 3.130 2.951 2.962 772,800 -0.11(-3.46%)
Mar 01, 2007 3.021 3.106 2.990 3.069 884,000 +0.02(+0.53%)
Feb 28, 2007 3.067 3.120 2.928 3.053 726,400 -0.02(-0.73%)
Feb 27, 2007 3.195 3.231 3.019 3.075 1,174,400 -0.15(-4.69%)
Feb 26, 2007 3.196 3.251 3.065 3.226 1,054,512 +0.03(+0.94%)
Feb 23, 2007 3.161 3.231 3.125 3.196 1,551,200 +0.04(+1.11%)
Feb 22, 2007 3.171 3.194 3.125 3.161 1,247,200 -0.01(-0.32%)
Feb 21, 2007 3.200 3.225 3.160 3.171 1,091,200 -0.04(-1.28%)
Feb 20, 2007 3.224 3.250 3.201 3.212 847,200 -0.03(-0.85%)
Feb 16, 2007 3.260 3.260 3.232 3.240 316,800 -0.01(-0.27%)
Feb 15, 2007 3.223 3.254 3.204 3.249 368,800 +0.03(+0.97%)
Feb 14, 2007 3.264 3.285 3.216 3.217 810,400 -0.05(-1.53%)
Feb 13, 2007 3.251 3.292 3.236 3.268 668,784 +0.02(+0.62%)
Feb 12, 2007 3.254 3.325 3.230 3.248 603,200 -0.01(-0.23%)
Feb 09, 2007 3.292 3.292 3.206 3.255 573,600 -0.04(-1.10%)
Feb 08, 2007 3.305 3.317 3.252 3.291 366,400 -0.01(-0.42%)
Feb 07, 2007 3.271 3.330 3.250 3.305 840,000 +0.03(+1.03%)
Feb 06, 2007 3.279 3.284 3.240 3.271 1,140,800 -0.01(-0.23%)
Feb 05, 2007 3.374 3.374 3.263 3.279 1,526,400 -0.09(-2.82%)
Feb 02, 2007 3.362 3.462 3.291 3.374 1,597,600 +0.01(+0.33%)
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.