Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.89	12.97	12.63	12.65	784,404	-0.28(-2.13%)
May 28, 2015	12.85	12.94	12.64	12.93	989,556	+0.04(+0.33%)
May 27, 2015	12.59	12.90	12.46	12.88	609,168	+0.29(+2.34%)
May 26, 2015	12.46	12.60	12.20	12.59	977,604	+0.10(+0.78%)
May 22, 2015	12.85	12.49	12.49	12.49	976,000	-0.40(-3.10%)
May 21, 2015	12.76	12.94	12.76	12.89	678,560	+0.08(+0.62%)
May 20, 2015	13.04	13.04	12.76	12.81	730,120	-0.23(-1.80%)
May 19, 2015	12.81	13.11	12.81	13.04	1,245,828	+0.23(+1.81%)
May 18, 2015	12.51	12.82	12.39	12.81	1,010,596	+0.26(+2.03%)
May 15, 2015	12.46	12.62	12.42	12.56	771,564	+0.05(+0.44%)
May 14, 2015	12.32	12.55	12.13	12.50	927,692	+0.30(+2.48%)
May 13, 2015	12.31	12.31	11.94	12.20	1,564,656	-0.09(-0.73%)
May 12, 2015	12.60	12.62	12.22	12.29	1,137,400	-0.43(-3.34%)
May 11, 2015	13.20	13.20	12.49	12.71	1,933,232	-0.43(-3.25%)
May 08, 2015	13.98	14.00	13.01	13.14	3,451,572	+0.47(+3.71%)
May 07, 2015	12.14	12.72	12.14	12.67	1,529,436	+0.48(+3.96%)
May 06, 2015	12.13	12.27	11.91	12.19	828,456	+0.12(+0.99%)
May 05, 2015	12.28	12.36	12.02	12.07	912,120	-0.20(-1.65%)
May 04, 2015	12.25	12.48	12.21	12.27	1,011,044	+0.08(+0.61%)

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.