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 (%)
May 30, 2003 5.300 5.356 5.263 5.356 548,800 +0.03(+0.63%)
May 29, 2003 5.254 5.343 5.254 5.322 578,400 +0.10(+1.91%)
May 28, 2003 5.223 5.239 5.176 5.223 273,600 +0.03(+0.60%)
May 27, 2003 5.138 5.231 5.088 5.191 634,400 +0.03(+0.58%)
May 23, 2003 5.138 5.225 5.125 5.161 403,200 +0.00(+0.07%)
May 22, 2003 5.037 5.157 5.035 5.157 671,200 +0.17(+3.43%)
May 21, 2003 5.069 5.105 4.973 4.986 498,400 -0.06(-1.24%)
May 20, 2003 4.975 5.056 4.951 5.049 523,200 +0.09(+1.92%)
May 19, 2003 5.126 5.126 4.938 4.954 550,400 -0.17(-3.37%)
May 16, 2003 5.207 5.207 5.112 5.126 616,800 -0.08(-1.54%)
May 15, 2003 5.237 5.245 5.157 5.206 727,200 -0.01(-0.12%)
May 14, 2003 5.311 5.311 5.194 5.213 508,000 -0.10(-1.86%)
May 13, 2003 5.281 5.433 5.250 5.311 2,281,600 -0.00(-0.02%)
May 12, 2003 5.094 5.312 5.075 5.312 1,310,400 +0.16(+3.03%)
May 09, 2003 5.188 5.200 5.150 5.156 972,000 -0.03(-0.60%)
May 08, 2003 5.201 5.275 5.176 5.188 648,000 -0.01(-0.24%)
May 07, 2003 5.263 5.284 5.188 5.200 596,800 -0.06(-1.21%)
May 06, 2003 5.197 5.300 5.197 5.264 900,000 +0.07(+1.35%)
May 05, 2003 5.181 5.194 5.112 5.194 736,800 +0.04(+0.85%)
May 02, 2003 5.138 5.213 5.075 5.150 1,767,200 +0.01(+0.24%)
May 01, 2003 5.114 5.138 4.978 5.138 788,000 +0.01(+0.20%)
Apr 30, 2003 4.925 5.147 4.918 5.128 706,400 +0.21(+4.32%)
Apr 29, 2003 4.963 4.976 4.876 4.915 1,184,000 -0.05(-0.96%)
Apr 28, 2003 4.951 5.013 4.950 4.963 1,127,200 +0.01(+0.23%)
Apr 25, 2003 4.987 5.112 4.894 4.951 2,600,800 -0.28(-5.35%)
Apr 24, 2003 4.638 5.244 4.569 5.231 4,324,000 +0.75(+16.77%)
Apr 23, 2003 4.362 4.527 4.350 4.480 732,800 +0.10(+2.37%)
Apr 22, 2003 4.314 4.411 4.242 4.376 524,800 +0.04(+0.92%)
Apr 21, 2003 4.350 4.350 4.260 4.336 434,400 -0.00(-0.09%)
Apr 17, 2003 4.293 4.343 4.270 4.340 292,000 +0.05(+1.17%)
Apr 16, 2003 4.406 4.406 4.289 4.290 597,600 +0.00(+0.06%)
Apr 15, 2003 4.255 4.306 4.220 4.287 366,400 +0.03(+0.76%)
Apr 14, 2003 4.249 4.263 4.202 4.255 887,200 +0.03(+0.65%)
Apr 11, 2003 4.306 4.386 4.191 4.228 709,600 -0.08(-1.97%)
Apr 10, 2003 4.144 4.312 4.100 4.312 819,200 +0.14(+3.29%)
Apr 09, 2003 4.200 4.293 4.138 4.175 458,400 -0.08(-1.76%)
Apr 08, 2003 4.190 4.250 4.112 4.250 460,000 +0.06(+1.43%)
Apr 07, 2003 4.214 4.372 4.166 4.190 955,200 +0.01(+0.33%)
Apr 04, 2003 4.160 4.244 4.145 4.176 610,400 +0.05(+1.15%)
Apr 03, 2003 4.210 4.244 4.060 4.129 539,200 -0.07(-1.64%)
Apr 02, 2003 4.069 4.197 4.062 4.197 508,000 +0.18(+4.58%)
Apr 01, 2003 3.986 4.072 3.926 4.014 962,400 -0.02(-0.53%)
Mar 31, 2003 4.122 4.122 3.987 4.035 1,172,000 -0.09(-2.12%)
Mar 28, 2003 4.050 4.122 3.967 4.122 798,400 +0.07(+1.76%)
Mar 27, 2003 4.064 4.093 4.027 4.051 432,000 -0.01(-0.28%)
Mar 26, 2003 4.100 4.105 4.044 4.062 711,200 -0.04(-0.91%)
Mar 25, 2003 4.119 4.173 4.037 4.100 668,800 -0.04(-0.91%)
Mar 24, 2003 4.214 4.214 4.098 4.138 1,052,000 -0.08(-1.81%)
Mar 21, 2003 4.120 4.219 4.119 4.214 1,200,000 +0.12(+3.06%)
Mar 20, 2003 3.969 4.112 3.902 4.089 628,800 +0.12(+3.02%)
Mar 19, 2003 4.100 4.119 3.956 3.969 1,099,200 -0.12(-3.05%)
Mar 18, 2003 3.956 4.094 3.876 4.094 1,361,600 +0.22(+5.71%)
Mar 17, 2003 3.719 3.886 3.699 3.873 908,000 +0.12(+3.27%)
Mar 14, 2003 3.840 3.850 3.750 3.750 748,800 -0.12(-2.98%)
Mar 13, 2003 3.612 3.913 3.612 3.865 858,400 +0.28(+7.92%)
Mar 12, 2003 3.580 3.606 3.525 3.581 1,718,400 -0.03(-0.83%)
Mar 11, 2003 3.683 3.748 3.600 3.611 1,500,000 -0.10(-2.76%)
Mar 10, 2003 3.750 3.765 3.714 3.714 1,093,600 -0.06(-1.66%)
Mar 07, 2003 3.737 3.917 3.667 3.776 1,836,800 +0.01(+0.30%)
Mar 06, 2003 3.746 3.812 3.739 3.765 2,177,600 +0.01(+0.30%)
Mar 05, 2003 3.844 3.874 3.656 3.754 2,628,800 -0.09(-2.25%)
Mar 04, 2003 4.000 4.000 3.834 3.840 1,384,000 -0.16(-3.91%)
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.