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

Trex Company (NY: TREX )

90.79 -1.72 (-1.86%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 31, 2006 3.226 3.311 3.226 3.303 1,967,200 +0.08(+2.36%)
Oct 30, 2006 3.144 3.231 3.144 3.226 1,011,200 +0.07(+2.30%)
Oct 27, 2006 3.189 3.189 3.139 3.154 3,466,400 -0.04(-1.10%)
Oct 26, 2006 3.163 3.190 3.125 3.189 2,600,800 +0.03(+0.87%)
Oct 25, 2006 3.163 3.200 3.143 3.161 704,000 +0.01(+0.24%)
Oct 24, 2006 3.139 3.174 3.132 3.154 796,800 +0.01(+0.28%)
Oct 23, 2006 3.184 3.190 3.138 3.145 879,200 -0.03(-0.98%)
Oct 20, 2006 3.228 3.228 3.163 3.176 1,089,600 -0.04(-1.32%)
Oct 19, 2006 3.169 3.224 3.156 3.219 1,416,800 +0.02(+0.78%)
Oct 18, 2006 3.235 3.274 3.180 3.194 802,400 -0.04(-1.24%)
Oct 17, 2006 3.235 3.250 3.220 3.234 828,800 -0.01(-0.42%)
Oct 16, 2006 3.200 3.263 3.200 3.248 712,800 +0.04(+1.29%)
Oct 13, 2006 3.240 3.250 3.199 3.206 729,600 -0.03(-0.97%)
Oct 12, 2006 3.159 3.245 3.156 3.237 655,200 +0.09(+2.82%)
Oct 11, 2006 3.166 3.217 3.125 3.149 580,800 -0.02(-0.51%)
Oct 10, 2006 3.161 3.176 3.115 3.165 1,630,400 +0.00(+0.12%)
Oct 09, 2006 3.138 3.171 3.049 3.161 468,000 +0.03(+1.08%)
Oct 06, 2006 3.125 3.152 3.092 3.127 426,400 -0.01(-0.20%)
Oct 05, 2006 3.094 3.154 3.090 3.134 619,200 +0.04(+1.29%)
Oct 04, 2006 3.018 3.094 3.018 3.094 1,141,600 +0.06(+2.10%)
Oct 03, 2006 2.978 3.054 2.970 3.030 1,219,200 +0.04(+1.34%)
Oct 02, 2006 3.007 3.024 2.958 2.990 2,111,200 -0.03(-0.99%)
Sep 29, 2006 3.087 3.125 3.000 3.020 1,005,600 -0.09(-2.78%)
Sep 28, 2006 3.165 3.180 3.104 3.106 1,343,200 -0.05(-1.66%)
Sep 27, 2006 3.189 3.243 3.119 3.159 957,600 -0.03(-0.90%)
Sep 26, 2006 3.106 3.225 3.098 3.188 1,792,800 +0.07(+2.20%)
Sep 25, 2006 3.109 3.156 3.062 3.119 3,279,200 +0.02(+0.73%)
Sep 22, 2006 3.062 3.105 3.009 3.096 1,043,200 +0.02(+0.57%)
Sep 21, 2006 3.169 3.171 3.049 3.079 1,737,600 -0.09(-2.84%)
Sep 20, 2006 3.135 3.194 3.064 3.169 1,840,800 +0.03(+1.04%)
Sep 19, 2006 3.375 3.376 3.044 3.136 4,633,600 -0.36(-10.26%)
Sep 18, 2006 3.505 3.544 3.440 3.495 557,600 -0.05(-1.38%)
Sep 15, 2006 3.554 3.562 3.500 3.544 1,172,800 +0.01(+0.18%)
Sep 14, 2006 3.486 3.570 3.482 3.538 856,000 +0.04(+1.11%)
Sep 13, 2006 3.506 3.525 3.458 3.499 1,749,600 +0.00(+0.00%)
Sep 12, 2006 3.350 3.521 3.350 3.499 1,530,400 +0.14(+4.28%)
Sep 11, 2006 3.369 3.394 3.317 3.355 647,200 -0.01(-0.37%)
Sep 08, 2006 3.356 3.417 3.334 3.368 718,400 +0.02(+0.56%)
Sep 07, 2006 3.346 3.386 3.325 3.349 1,387,200 +0.00(+0.07%)
Sep 06, 2006 3.421 3.429 3.339 3.346 668,000 -0.08(-2.19%)
Sep 05, 2006 3.406 3.434 3.395 3.421 998,400 +0.01(+0.40%)
Sep 01, 2006 3.385 3.415 3.371 3.408 876,800 +0.04(+1.23%)
Aug 31, 2006 3.388 3.415 3.344 3.366 1,893,600 -0.01(-0.30%)
Aug 30, 2006 3.384 3.408 3.349 3.376 724,800 -0.00(-0.04%)
Aug 29, 2006 3.288 3.381 3.261 3.377 855,200 +0.10(+2.93%)
Aug 28, 2006 3.196 3.311 3.196 3.281 724,800 +0.09(+2.70%)
Aug 25, 2006 3.154 3.235 3.151 3.195 734,400 +0.04(+1.31%)
Aug 24, 2006 3.190 3.217 3.127 3.154 980,800 -0.04(-1.25%)
Aug 23, 2006 3.384 3.428 3.175 3.194 1,262,400 -0.19(-5.62%)
Aug 22, 2006 3.339 3.402 3.339 3.384 994,400 +0.04(+1.35%)
Aug 21, 2006 3.346 3.388 3.308 3.339 1,456,000 -0.03(-0.78%)
Aug 18, 2006 3.485 3.493 3.296 3.365 1,881,600 -0.12(-3.44%)
Aug 17, 2006 3.462 3.518 3.445 3.485 1,334,400 +0.02(+0.65%)
Aug 16, 2006 3.447 3.478 3.439 3.462 773,600 +0.02(+0.44%)
Aug 15, 2006 3.320 3.447 3.320 3.447 1,189,600 +0.12(+3.53%)
Aug 14, 2006 3.346 3.421 3.330 3.330 869,600 +0.01(+0.26%)
Aug 11, 2006 3.362 3.366 3.286 3.321 581,600 -0.05(-1.59%)
Aug 10, 2006 3.316 3.377 3.301 3.375 938,400 +0.05(+1.43%)
Aug 09, 2006 3.393 3.424 3.322 3.328 1,196,800 -0.05(-1.37%)
Aug 08, 2006 3.440 3.499 3.350 3.374 917,600 -0.02(-0.55%)
Aug 07, 2006 3.429 3.429 3.375 3.393 1,343,200 -0.05(-1.42%)
Aug 04, 2006 3.425 3.469 3.393 3.441 1,741,600 +0.04(+1.25%)
Aug 03, 2006 3.359 3.438 3.331 3.399 2,323,200 +0.03(+0.82%)
Aug 02, 2006 3.365 3.406 3.314 3.371 2,492,800 +0.01(+0.19%)
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.