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 (%)
Jun 28, 2013 6.067 6.095 5.936 5.936 2,305,608 -0.14(-2.34%)
Jun 27, 2013 6.077 6.166 5.986 6.079 1,643,992 +0.04(+0.62%)
Jun 26, 2013 6.325 6.325 6.040 6.041 1,889,776 -0.19(-3.11%)
Jun 25, 2013 5.860 6.360 5.764 6.235 3,106,232 +0.52(+9.00%)
Jun 24, 2013 6.499 6.565 5.708 5.720 8,548,624 -0.94(-14.07%)
Jun 21, 2013 7.031 7.034 6.554 6.656 13,168,232 -0.34(-4.91%)
Jun 20, 2013 6.939 7.024 6.766 7.000 3,175,680 -0.04(-0.64%)
Jun 19, 2013 7.003 7.254 6.982 7.045 3,400,696 +0.06(+0.90%)
Jun 18, 2013 6.800 7.030 6.765 6.982 2,403,496 +0.21(+3.14%)
Jun 17, 2013 6.522 6.845 6.522 6.770 3,338,944 +0.33(+5.19%)
Jun 14, 2013 6.331 6.444 6.326 6.436 1,315,536 +0.12(+1.86%)
Jun 13, 2013 6.236 6.343 5.961 6.319 1,693,824 +0.09(+1.38%)
Jun 12, 2013 6.327 6.327 6.188 6.232 1,249,920 -0.04(-0.60%)
Jun 11, 2013 6.367 6.426 6.190 6.270 1,455,760 -0.20(-3.11%)
Jun 10, 2013 6.393 6.524 6.348 6.471 1,226,448 +0.07(+1.05%)
Jun 07, 2013 6.688 6.688 6.343 6.404 1,282,528 -0.24(-3.58%)
Jun 06, 2013 6.505 6.655 6.390 6.641 711,048 +0.11(+1.66%)
Jun 05, 2013 6.744 6.744 6.522 6.532 859,864 -0.22(-3.26%)
Jun 04, 2013 6.822 6.875 6.699 6.753 2,066,216 -0.06(-0.86%)
Jun 03, 2013 6.956 7.011 6.621 6.811 1,512,000 -0.13(-1.94%)
May 31, 2013 6.899 6.984 6.848 6.946 1,108,408 -0.01(-0.11%)
May 30, 2013 6.942 6.999 6.865 6.954 357,360 -0.00(-0.05%)
May 29, 2013 7.008 7.058 6.845 6.957 390,520 -0.11(-1.59%)
May 28, 2013 7.081 7.190 7.009 7.070 781,256 +0.12(+1.74%)
May 24, 2013 6.853 6.950 6.635 6.949 564,712 +0.04(+0.60%)
May 23, 2013 6.857 6.944 6.813 6.907 1,272,040 -0.08(-1.22%)
May 22, 2013 7.104 7.183 6.954 6.992 1,147,424 -0.11(-1.60%)
May 21, 2013 7.130 7.179 7.070 7.106 1,003,688 +0.01(+0.16%)
May 20, 2013 7.114 7.157 7.068 7.095 716,984 -0.03(-0.40%)
May 17, 2013 7.086 7.186 7.086 7.124 1,097,944 +0.07(+0.96%)
May 16, 2013 7.048 7.141 7.003 7.056 1,007,152 -0.01(-0.09%)
May 15, 2013 6.872 7.117 6.865 7.062 1,674,568 +0.29(+4.30%)
May 13, 2013 6.781 6.786 6.742 6.771 1,110,640 -0.01(-0.13%)
May 10, 2013 6.686 6.781 6.659 6.780 679,456 +0.09(+1.33%)
May 09, 2013 6.670 6.809 6.668 6.691 1,158,184 -0.06(-0.83%)
May 08, 2013 6.683 6.857 6.679 6.747 2,264,448 +0.13(+1.93%)
May 07, 2013 6.594 6.729 6.562 6.620 2,522,048 +0.03(+0.49%)
May 06, 2013 6.553 6.594 6.504 6.588 2,014,888 +0.06(+0.90%)
May 03, 2013 6.184 6.536 6.076 6.529 5,487,200 +0.45(+7.45%)
May 02, 2013 5.933 6.106 5.889 6.076 1,915,000 +0.17(+2.83%)
May 01, 2013 6.056 6.103 5.848 5.909 1,894,104 -0.18(-2.90%)
Apr 30, 2013 6.094 6.109 6.048 6.085 810,104 -0.04(-0.57%)
Apr 29, 2013 6.120 6.211 6.084 6.120 1,589,272 +0.04(+0.72%)
Apr 26, 2013 6.210 6.210 5.928 6.076 1,019,160 -0.13(-2.15%)
Apr 25, 2013 6.263 6.305 6.201 6.210 631,944 -0.04(-0.62%)
Apr 24, 2013 6.178 6.277 6.151 6.249 790,344 +0.10(+1.61%)
Apr 23, 2013 6.069 6.196 6.064 6.150 818,304 +0.13(+2.14%)
Apr 22, 2013 6.016 6.073 5.874 6.021 1,675,416 +0.03(+0.48%)
Apr 19, 2013 5.826 6.003 5.826 5.992 950,752 +0.19(+3.23%)
Apr 18, 2013 5.768 5.902 5.724 5.805 1,444,400 +0.08(+1.33%)
Apr 17, 2013 5.866 5.866 5.701 5.729 1,007,408 -0.20(-3.33%)
Apr 16, 2013 5.812 5.939 5.796 5.926 722,192 +0.18(+3.07%)
Apr 15, 2013 6.149 6.149 5.734 5.750 1,595,304 -0.44(-7.07%)
Apr 12, 2013 6.094 6.206 6.067 6.188 1,867,080 +0.08(+1.35%)
Apr 11, 2013 6.121 6.205 6.067 6.105 1,298,808 -0.03(-0.57%)
Apr 10, 2013 6.062 6.160 6.008 6.140 783,976 +0.10(+1.66%)
Apr 09, 2013 6.072 6.104 6.015 6.040 620,048 -0.02(-0.37%)
Apr 08, 2013 5.982 6.072 5.912 6.062 643,432 +0.13(+2.15%)
Apr 05, 2013 5.729 5.965 5.655 5.935 1,189,696 +0.09(+1.58%)
Apr 04, 2013 5.817 5.874 5.745 5.843 1,475,496 +0.04(+0.60%)
Apr 03, 2013 5.999 5.999 5.685 5.808 1,952,520 -0.19(-3.21%)
Apr 02, 2013 6.005 6.059 5.946 6.000 1,452,568 -0.00(-0.04%)
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.