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 (%)
Jul 30, 2004 5.506 5.633 5.500 5.575 1,968,800 +0.05(+0.90%)
Jul 29, 2004 5.388 5.525 5.388 5.525 1,532,800 +0.11(+1.96%)
Jul 28, 2004 5.434 5.434 5.353 5.419 1,525,600 -0.01(-0.28%)
Jul 27, 2004 5.306 5.439 5.280 5.434 2,568,800 +0.11(+2.14%)
Jul 26, 2004 5.125 5.325 5.119 5.320 3,596,800 +0.18(+3.55%)
Jul 23, 2004 4.825 5.344 4.825 5.138 13,203,200 +0.49(+10.63%)
Jul 22, 2004 4.625 4.644 4.584 4.644 1,531,200 +0.01(+0.24%)
Jul 21, 2004 4.681 4.681 4.626 4.633 1,431,200 -0.04(-0.94%)
Jul 20, 2004 4.675 4.686 4.610 4.676 1,095,200 +0.03(+0.70%)
Jul 19, 2004 4.678 4.684 4.621 4.644 1,438,400 -0.03(-0.70%)
Jul 16, 2004 4.694 4.729 4.656 4.676 2,121,600 -0.01(-0.24%)
Jul 15, 2004 4.749 4.749 4.688 4.688 516,000 -0.07(-1.37%)
Jul 14, 2004 4.751 4.789 4.731 4.753 948,800 +0.00(+0.03%)
Jul 13, 2004 4.665 4.751 4.653 4.751 1,761,600 +0.07(+1.50%)
Jul 12, 2004 4.562 4.681 4.562 4.681 1,023,200 +0.11(+2.32%)
Jul 09, 2004 4.550 4.593 4.531 4.575 680,800 +0.03(+0.55%)
Jul 08, 2004 4.649 4.649 4.527 4.550 1,815,200 -0.10(-2.12%)
Jul 07, 2004 4.625 4.665 4.624 4.649 1,026,400 +0.00(+0.08%)
Jul 06, 2004 4.656 4.662 4.619 4.645 833,600 -0.03(-0.69%)
Jul 02, 2004 4.670 4.686 4.646 4.678 407,200 +0.01(+0.16%)
Jul 01, 2004 4.731 4.731 4.635 4.670 870,400 -0.05(-1.03%)
Jun 30, 2004 4.740 4.742 4.701 4.719 1,143,200 -0.02(-0.45%)
Jun 29, 2004 4.759 4.759 4.671 4.740 1,704,800 +0.00(+0.03%)
Jun 28, 2004 4.718 4.763 4.670 4.739 1,432,800 +0.05(+1.12%)
Jun 25, 2004 4.662 4.707 4.625 4.686 1,116,000 +0.04(+0.78%)
Jun 24, 2004 4.669 4.724 4.614 4.650 1,144,800 -0.03(-0.67%)
Jun 23, 2004 4.700 4.706 4.629 4.681 1,756,000 -0.05(-1.06%)
Jun 22, 2004 4.711 4.790 4.675 4.731 1,128,000 +0.04(+0.88%)
Jun 21, 2004 4.657 4.730 4.644 4.690 1,265,600 +0.03(+0.70%)
Jun 18, 2004 4.709 4.709 4.631 4.657 1,125,600 -0.05(-1.09%)
Jun 17, 2004 4.628 4.710 4.599 4.709 1,015,200 +0.06(+1.32%)
Jun 16, 2004 4.625 4.657 4.595 4.647 594,400 +0.01(+0.30%)
Jun 15, 2004 4.521 4.654 4.521 4.634 936,000 +0.10(+2.23%)
Jun 14, 2004 4.500 4.532 4.474 4.532 1,068,800 +0.03(+0.72%)
Jun 10, 2004 4.491 4.530 4.480 4.500 712,000 +0.01(+0.33%)
Jun 09, 2004 4.541 4.593 4.415 4.485 1,005,600 -0.09(-1.91%)
Jun 08, 2004 4.562 4.581 4.494 4.572 401,600 -0.00(-0.03%)
Jun 07, 2004 4.500 4.575 4.459 4.574 461,600 +0.10(+2.18%)
Jun 04, 2004 4.549 4.560 4.438 4.476 1,195,200 -0.07(-1.51%)
Jun 03, 2004 4.531 4.600 4.518 4.545 876,000 +0.00(+0.00%)
Jun 02, 2004 4.534 4.562 4.487 4.545 999,200 +0.01(+0.22%)
Jun 01, 2004 4.531 4.581 4.515 4.535 628,800 -0.01(-0.14%)
May 28, 2004 4.544 4.579 4.519 4.541 1,217,600 +0.02(+0.47%)
May 27, 2004 4.516 4.577 4.500 4.520 549,600 +0.00(+0.08%)
May 26, 2004 4.513 4.570 4.494 4.516 952,000 +0.02(+0.33%)
May 25, 2004 4.416 4.519 4.416 4.501 1,037,600 +0.08(+1.84%)
May 24, 2004 4.402 4.450 4.385 4.420 928,800 +0.05(+1.12%)
May 21, 2004 4.356 4.390 4.351 4.371 543,200 +0.02(+0.58%)
May 20, 2004 4.344 4.357 4.321 4.346 947,200 +0.00(+0.06%)
May 19, 2004 4.374 4.399 4.343 4.344 943,200 -0.01(-0.34%)
May 18, 2004 4.375 4.385 4.320 4.359 823,200 +0.01(+0.23%)
May 17, 2004 4.482 4.482 4.349 4.349 1,179,200 -0.13(-2.98%)
May 14, 2004 4.497 4.499 4.442 4.482 873,600 -0.01(-0.33%)
May 13, 2004 4.494 4.540 4.452 4.497 740,800 +0.01(+0.22%)
May 12, 2004 4.531 4.537 4.414 4.487 1,784,000 -0.04(-0.97%)
May 11, 2004 4.412 4.537 4.412 4.531 1,320,000 +0.12(+2.81%)
May 10, 2004 4.524 4.524 4.315 4.407 1,676,800 -0.11(-2.38%)
May 07, 2004 4.737 4.737 4.506 4.515 1,372,000 -0.22(-4.57%)
May 06, 2004 4.705 4.774 4.694 4.731 1,377,600 +0.03(+0.56%)
May 05, 2004 4.819 4.819 4.689 4.705 1,279,200 -0.13(-2.64%)
May 04, 2004 4.845 4.874 4.736 4.832 1,079,200 -0.04(-0.90%)
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.