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, 2010 3.039 3.084 2.993 2.995 1,138,776 -0.05(-1.72%)
Dec 30, 2010 3.041 3.071 3.031 3.047 603,512 -0.00(-0.12%)
Dec 29, 2010 3.038 3.071 3.029 3.051 717,624 +0.03(+0.87%)
Dec 28, 2010 3.018 3.044 3.010 3.025 948,840 +0.00(+0.12%)
Dec 27, 2010 2.938 3.033 2.929 3.021 687,768 +0.08(+2.85%)
Dec 23, 2010 2.989 3.010 2.924 2.938 1,675,456 -0.05(-1.71%)
Dec 22, 2010 2.962 3.000 2.956 2.989 1,345,424 +0.03(+1.14%)
Dec 21, 2010 2.862 2.961 2.845 2.955 2,206,792 +0.11(+3.82%)
Dec 20, 2010 2.824 2.875 2.824 2.846 1,291,168 +0.02(+0.80%)
Dec 17, 2010 2.786 2.853 2.770 2.824 1,667,376 +0.06(+2.08%)
Dec 16, 2010 2.669 2.768 2.667 2.766 1,217,896 +0.10(+3.80%)
Dec 15, 2010 2.612 2.694 2.612 2.665 1,229,648 +0.04(+1.62%)
Dec 14, 2010 2.583 2.651 2.570 2.623 756,968 +0.06(+2.14%)
Dec 13, 2010 2.576 2.614 2.565 2.567 426,056 +0.00(+0.20%)
Dec 10, 2010 2.541 2.592 2.529 2.562 395,576 +0.03(+1.28%)
Dec 09, 2010 2.490 2.551 2.480 2.530 1,180,568 +0.06(+2.58%)
Dec 08, 2010 2.486 2.507 2.458 2.466 936,824 -0.01(-0.50%)
Dec 07, 2010 2.487 2.521 2.453 2.479 1,005,064 +0.02(+0.76%)
Dec 06, 2010 2.410 2.482 2.410 2.460 551,272 +0.04(+1.86%)
Dec 03, 2010 2.416 2.430 2.401 2.415 778,752 -0.01(-0.51%)
Dec 02, 2010 2.351 2.445 2.337 2.428 1,232,928 +0.09(+3.74%)
Dec 01, 2010 2.337 2.369 2.329 2.340 1,187,008 +0.03(+1.46%)
Nov 30, 2010 2.272 2.322 2.271 2.306 1,486,824 +0.01(+0.33%)
Nov 29, 2010 2.290 2.312 2.276 2.299 1,062,416 -0.01(-0.33%)
Nov 26, 2010 2.276 2.324 2.276 2.306 298,368 +0.01(+0.49%)
Nov 24, 2010 2.248 2.295 2.295 2.295 1,019,640 +0.07(+2.97%)
Nov 23, 2010 2.220 2.230 2.189 2.229 629,624 -0.01(-0.45%)
Nov 22, 2010 2.232 2.266 2.223 2.239 698,016 -0.00(-0.11%)
Nov 19, 2010 2.265 2.265 2.226 2.241 726,184 -0.03(-1.32%)
Nov 18, 2010 2.241 2.294 2.241 2.271 1,011,936 +0.04(+1.91%)
Nov 17, 2010 2.265 2.276 2.191 2.229 1,074,800 -0.04(-1.55%)
Nov 16, 2010 2.237 2.276 2.223 2.264 1,428,424 +0.01(+0.61%)
Nov 15, 2010 2.265 2.290 2.248 2.250 797,496 +0.00(+0.00%)
Nov 12, 2010 2.264 2.301 2.231 2.250 824,496 -0.04(-1.80%)
Nov 11, 2010 2.289 2.306 2.260 2.291 1,130,392 -0.03(-1.19%)
Nov 10, 2010 2.290 2.335 2.285 2.319 1,213,160 +0.03(+1.31%)
Nov 09, 2010 2.341 2.355 2.270 2.289 1,396,048 -0.05(-2.09%)
Nov 08, 2010 2.304 2.345 2.277 2.337 2,354,952 +0.02(+0.97%)
Nov 05, 2010 2.310 2.341 2.286 2.315 3,373,896 +0.02(+0.65%)
Nov 04, 2010 2.289 2.353 2.259 2.300 1,978,688 +0.03(+1.38%)
Nov 03, 2010 2.176 2.271 2.129 2.269 3,137,856 +0.08(+3.60%)
Nov 02, 2010 2.172 2.223 2.047 2.190 8,589,600 -0.04(-1.63%)
Nov 01, 2010 2.251 2.272 2.220 2.226 1,725,880 -0.02(-0.78%)
Oct 29, 2010 2.248 2.265 2.225 2.244 944,416 -0.02(-0.72%)
Oct 28, 2010 2.271 2.289 2.223 2.260 673,504 +0.01(+0.39%)
Oct 27, 2010 2.255 2.272 2.234 2.251 838,176 -0.03(-1.48%)
Oct 25, 2010 2.292 2.341 2.275 2.285 727,288 +0.01(+0.38%)
Oct 22, 2010 2.266 2.291 2.240 2.276 612,536 +0.01(+0.44%)
Oct 21, 2010 2.275 2.296 2.234 2.266 961,080 +0.01(+0.28%)
Oct 20, 2010 2.250 2.272 2.221 2.260 1,110,920 +0.02(+1.06%)
Oct 19, 2010 2.219 2.281 2.196 2.236 2,672,256 -0.01(-0.28%)
Oct 18, 2010 2.280 2.289 2.231 2.243 1,818,808 -0.04(-1.70%)
Oct 15, 2010 2.288 2.315 2.229 2.281 966,136 +0.01(+0.55%)
Oct 14, 2010 2.290 2.296 2.226 2.269 1,494,032 -0.03(-1.20%)
Oct 13, 2010 2.266 2.310 2.231 2.296 1,404,512 +0.04(+1.60%)
Oct 12, 2010 2.236 2.280 2.223 2.260 1,609,592 +0.01(+0.39%)
Oct 11, 2010 2.280 2.286 2.225 2.251 851,640 -0.03(-1.32%)
Oct 08, 2010 2.281 2.297 2.251 2.281 986,336 +0.01(+0.44%)
Oct 07, 2010 2.312 2.312 2.270 2.271 841,728 -0.03(-1.20%)
Oct 06, 2010 2.346 2.354 2.285 2.299 1,460,760 -0.06(-2.54%)
Oct 05, 2010 2.450 2.450 2.344 2.359 5,265,664 -0.06(-2.58%)
Oct 04, 2010 2.439 2.476 2.378 2.421 1,476,280 -0.02(-0.82%)
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.