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

Trex Company (NY: TREX )

85.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 31, 2009 1.992 2.062 1.985 2.044 1,351,240 +0.05(+2.38%)
Jul 30, 2009 1.955 2.006 1.883 1.996 2,592,824 +0.09(+4.72%)
Jul 29, 2009 2.018 2.131 1.857 1.906 3,460,352 -0.11(-5.46%)
Jul 28, 2009 1.999 2.051 1.906 2.016 2,701,024 +0.00(+0.12%)
Jul 27, 2009 1.873 2.055 1.850 2.014 1,498,752 +0.13(+6.69%)
Jul 24, 2009 1.870 1.904 1.808 1.887 1,168,936 +0.02(+0.87%)
Jul 23, 2009 1.755 1.905 1.752 1.871 835,344 +0.11(+6.25%)
Jul 22, 2009 1.840 1.875 1.746 1.761 1,328,320 -0.10(-5.18%)
Jul 21, 2009 1.859 1.877 1.769 1.857 711,880 +0.03(+1.50%)
Jul 20, 2009 1.806 1.843 1.780 1.830 702,136 +0.04(+2.23%)
Jul 17, 2009 1.728 1.799 1.686 1.790 1,369,424 +0.06(+3.77%)
Jul 16, 2009 1.677 1.736 1.645 1.725 993,696 +0.04(+2.45%)
Jul 15, 2009 1.502 1.694 1.502 1.684 2,449,496 +0.20(+13.48%)
Jul 14, 2009 1.494 1.516 1.465 1.484 554,240 -0.00(-0.25%)
Jul 13, 2009 1.474 1.491 1.456 1.488 997,392 -0.00(-0.08%)
Jul 10, 2009 1.515 1.551 1.462 1.489 756,040 -0.04(-2.78%)
Jul 09, 2009 1.562 1.577 1.516 1.531 897,880 -0.02(-1.13%)
Jul 08, 2009 1.627 1.630 1.530 1.549 1,745,928 -0.06(-4.03%)
Jul 07, 2009 1.705 1.726 1.607 1.614 3,033,528 +0.05(+3.36%)
Jul 06, 2009 1.539 1.574 1.502 1.561 696,160 +0.02(+1.13%)
Jul 02, 2009 1.607 1.620 1.490 1.544 1,139,448 -0.09(-5.44%)
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.