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

Trex Company (NY: TREX )

90.53 +1.12 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 6.606 6.609 6.537 6.555 959,200 -0.05(-0.78%)
Dec 30, 2004 6.683 6.688 6.588 6.606 515,200 -0.04(-0.68%)
Dec 29, 2004 6.650 6.725 6.634 6.651 662,400 +0.00(+0.02%)
Dec 28, 2004 6.681 6.706 6.577 6.650 1,252,000 -0.04(-0.62%)
Dec 27, 2004 6.750 6.781 6.670 6.691 1,084,800 +0.00(+0.00%)
Dec 23, 2004 6.607 6.750 6.594 6.691 796,800 +0.06(+0.94%)
Dec 22, 2004 6.395 6.629 6.395 6.629 1,474,400 +0.20(+3.11%)
Dec 21, 2004 6.306 6.531 6.301 6.429 927,200 +0.13(+2.04%)
Dec 20, 2004 6.335 6.362 6.275 6.300 976,000 -0.03(-0.40%)
Dec 17, 2004 6.303 6.325 6.251 6.325 1,008,800 +0.04(+0.56%)
Dec 16, 2004 6.244 6.311 6.214 6.290 1,142,400 +0.04(+0.64%)
Dec 15, 2004 6.175 6.275 6.159 6.250 1,564,000 +0.03(+0.40%)
Dec 14, 2004 6.207 6.244 6.145 6.225 592,800 +0.05(+0.79%)
Dec 13, 2004 6.131 6.184 6.101 6.176 825,600 +0.04(+0.73%)
Dec 10, 2004 5.955 6.231 5.955 6.131 1,396,800 +0.19(+3.28%)
Dec 09, 2004 5.938 5.981 5.888 5.936 722,400 -0.02(-0.34%)
Dec 08, 2004 5.814 5.956 5.814 5.956 948,800 +0.13(+2.23%)
Dec 07, 2004 6.088 6.088 5.825 5.826 903,200 -0.28(-4.62%)
Dec 06, 2004 6.150 6.221 6.066 6.109 1,245,600 -0.01(-0.18%)
Dec 03, 2004 6.128 6.181 6.059 6.120 620,000 +0.00(+0.04%)
Dec 02, 2004 5.907 6.192 5.895 6.117 1,083,200 +0.20(+3.36%)
Dec 01, 2004 5.844 5.945 5.840 5.919 708,000 +0.05(+0.85%)
Nov 30, 2004 5.912 5.935 5.798 5.869 556,000 -0.06(-0.97%)
Nov 29, 2004 5.810 5.945 5.777 5.926 809,600 +0.15(+2.55%)
Nov 26, 2004 5.825 5.839 5.777 5.779 355,200 -0.03(-0.43%)
Nov 24, 2004 5.763 5.831 5.763 5.804 447,200 +0.06(+1.04%)
Nov 23, 2004 5.695 5.786 5.647 5.744 548,000 +0.03(+0.44%)
Nov 22, 2004 5.750 5.750 5.686 5.719 682,400 -0.03(-0.54%)
Nov 19, 2004 5.750 5.771 5.662 5.750 616,800 +0.00(+0.00%)
Nov 18, 2004 5.714 5.865 5.714 5.750 1,139,200 +0.04(+0.63%)
Nov 17, 2004 5.744 5.819 5.679 5.714 899,200 -0.04(-0.74%)
Nov 16, 2004 5.862 5.875 5.740 5.756 995,200 -0.12(-2.02%)
Nov 15, 2004 5.800 5.891 5.796 5.875 909,600 +0.06(+1.05%)
Nov 12, 2004 5.728 5.826 5.726 5.814 1,022,400 +0.05(+0.96%)
Nov 11, 2004 5.606 5.766 5.562 5.759 1,260,000 +0.14(+2.49%)
Nov 10, 2004 5.577 5.688 5.554 5.619 1,309,600 +0.04(+0.74%)
Nov 09, 2004 5.531 5.633 5.530 5.577 855,200 +0.02(+0.38%)
Nov 08, 2004 5.436 5.619 5.419 5.556 1,847,200 +0.11(+2.04%)
Nov 05, 2004 5.506 5.534 5.385 5.445 1,513,600 +0.00(+0.02%)
Nov 04, 2004 5.438 5.452 5.294 5.444 1,812,800 +0.01(+0.25%)
Nov 03, 2004 5.362 5.444 5.310 5.430 1,610,400 +0.17(+3.31%)
Nov 02, 2004 5.071 5.366 5.056 5.256 2,732,800 +0.21(+4.16%)
Nov 01, 2004 5.037 5.095 5.000 5.046 1,042,400 +0.03(+0.62%)
Oct 29, 2004 5.088 5.144 4.963 5.015 1,108,000 -0.06(-1.11%)
Oct 28, 2004 4.940 5.081 4.940 5.071 3,280,800 +0.14(+2.92%)
Oct 27, 2004 5.051 5.098 4.794 4.928 5,769,600 -0.12(-2.45%)
Oct 26, 2004 5.575 5.612 5.014 5.051 8,742,400 -0.58(-10.30%)
Oct 25, 2004 5.438 5.656 5.438 5.631 1,786,400 +0.18(+3.30%)
Oct 22, 2004 5.519 5.575 5.429 5.451 1,593,600 -0.06(-1.02%)
Oct 21, 2004 5.438 5.532 5.394 5.508 1,017,600 +0.06(+1.10%)
Oct 20, 2004 5.508 5.526 5.399 5.447 2,374,400 -0.06(-1.07%)
Oct 19, 2004 5.466 5.518 5.444 5.506 2,690,400 +0.04(+0.69%)
Oct 18, 2004 5.450 5.469 5.375 5.469 1,179,200 -0.01(-0.11%)
Oct 15, 2004 5.526 5.559 5.438 5.475 672,800 -0.06(-1.11%)
Oct 14, 2004 5.544 5.567 5.525 5.536 513,600 -0.00(-0.02%)
Oct 13, 2004 5.588 5.606 5.527 5.537 728,000 -0.04(-0.65%)
Oct 12, 2004 5.572 5.624 5.561 5.574 1,063,200 -0.00(-0.07%)
Oct 11, 2004 5.606 5.614 5.558 5.577 866,400 +0.00(+0.04%)
Oct 08, 2004 5.575 5.625 5.562 5.575 824,000 -0.01(-0.11%)
Oct 07, 2004 5.625 5.640 5.560 5.581 1,640,000 -0.06(-1.13%)
Oct 06, 2004 5.600 5.685 5.600 5.645 716,800 +0.05(+0.98%)
Oct 05, 2004 5.657 5.657 5.529 5.590 979,200 -0.07(-1.17%)
Oct 04, 2004 5.694 5.750 5.625 5.656 1,863,200 -0.01(-0.11%)
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.