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 24, 2011 3.547 3.547 3.490 3.500 660,152 -0.03(-0.78%)
May 23, 2011 3.514 3.595 3.504 3.527 969,176 -0.06(-1.60%)
May 20, 2011 3.623 3.667 3.579 3.585 814,104 -0.04(-1.00%)
May 19, 2011 3.731 3.731 3.614 3.621 819,472 -0.09(-2.33%)
May 18, 2011 3.406 3.761 3.406 3.708 1,238,504 +0.30(+8.72%)
May 17, 2011 3.507 3.507 3.325 3.410 1,735,056 -0.13(-3.64%)
May 16, 2011 3.664 3.664 3.534 3.539 571,216 -0.14(-3.81%)
May 13, 2011 3.754 3.760 3.598 3.679 794,784 -0.08(-2.16%)
May 12, 2011 3.671 3.772 3.657 3.760 784,640 +0.06(+1.69%)
May 11, 2011 3.763 3.788 3.672 3.697 697,344 -0.09(-2.38%)
May 10, 2011 3.755 3.799 3.741 3.788 718,136 +0.04(+1.17%)
May 09, 2011 3.692 3.755 3.675 3.744 616,856 +0.05(+1.25%)
May 06, 2011 3.789 3.791 3.672 3.697 629,616 -0.04(-0.94%)
May 05, 2011 3.660 3.789 3.660 3.732 1,102,936 +0.04(+1.22%)
May 04, 2011 3.736 3.736 3.612 3.688 1,096,816 -0.06(-1.54%)
May 03, 2011 3.849 3.882 3.711 3.745 888,184 -0.12(-3.04%)
May 02, 2011 3.890 3.891 3.850 3.862 4,456,320 -0.15(-3.68%)
Apr 29, 2011 4.091 4.112 3.981 4.010 1,618,544 -0.07(-1.72%)
Apr 28, 2011 4.079 4.104 4.064 4.080 421,376 -0.01(-0.27%)
Apr 27, 2011 4.110 4.119 4.075 4.091 664,936 -0.02(-0.52%)
Apr 26, 2011 4.096 4.151 4.090 4.112 2,479,088 +0.03(+0.64%)
Apr 25, 2011 4.115 4.121 4.051 4.086 305,312 -0.06(-1.39%)
Apr 21, 2011 4.180 4.180 4.103 4.144 513,824 -0.02(-0.36%)
Apr 20, 2011 4.121 4.164 4.077 4.159 839,784 +0.10(+2.53%)
Apr 19, 2011 3.970 4.070 3.967 4.056 593,016 +0.11(+2.72%)
Apr 18, 2011 3.934 3.979 3.893 3.949 493,072 -0.05(-1.19%)
Apr 15, 2011 4.014 4.029 3.939 3.996 910,328 -0.02(-0.59%)
Apr 14, 2011 4.024 4.058 3.973 4.020 710,600 -0.02(-0.40%)
Apr 13, 2011 4.091 4.096 3.990 4.036 556,600 -0.03(-0.71%)
Apr 12, 2011 4.062 4.124 4.001 4.065 592,768 -0.02(-0.61%)
Apr 11, 2011 4.037 4.114 3.979 4.090 801,024 +0.04(+1.08%)
Apr 08, 2011 4.152 4.168 4.036 4.046 1,054,160 -0.09(-2.26%)
Apr 07, 2011 4.202 4.250 4.111 4.140 603,256 -0.06(-1.46%)
Apr 06, 2011 4.139 4.211 4.086 4.201 1,355,136 +0.06(+1.36%)
Apr 05, 2011 4.156 4.249 4.129 4.145 1,425,872 -0.02(-0.57%)
Apr 04, 2011 4.161 4.170 4.119 4.169 3,139,328 +0.00(+0.06%)
Apr 01, 2011 4.098 4.174 4.098 4.166 1,710,856 +0.09(+2.18%)
Mar 31, 2011 4.096 4.125 4.065 4.077 1,374,048 -0.00(-0.06%)
Mar 30, 2011 4.080 4.080 4.080 4.080 1,010,296 +0.04(+1.08%)
Mar 29, 2011 4.013 4.061 3.984 4.036 754,416 +0.04(+0.87%)
Mar 28, 2011 4.031 4.050 3.989 4.001 742,000 -0.03(-0.65%)
Mar 25, 2011 4.014 4.045 3.999 4.027 862,936 +0.02(+0.47%)
Mar 24, 2011 4.026 4.032 3.938 4.009 1,437,152 +0.01(+0.34%)
Mar 23, 2011 3.926 4.013 3.880 3.995 736,648 +0.06(+1.40%)
Mar 22, 2011 4.022 4.174 3.925 3.940 1,048,280 -0.08(-1.93%)
Mar 21, 2011 3.975 4.031 3.966 4.018 2,130,376 +0.11(+2.82%)
Mar 18, 2011 3.861 3.917 3.837 3.908 1,779,960 +0.10(+2.56%)
Mar 17, 2011 3.821 3.864 3.781 3.810 1,361,520 +0.06(+1.50%)
Mar 16, 2011 3.799 3.834 3.728 3.754 1,517,896 -0.05(-1.44%)
Mar 15, 2011 3.821 3.877 3.808 3.809 4,278,632 -0.00(-0.10%)
Mar 14, 2011 3.725 3.836 3.669 3.812 723,904 +0.04(+1.19%)
Mar 11, 2011 3.774 3.833 3.745 3.768 1,035,976 -0.04(-0.99%)
Mar 10, 2011 3.850 3.850 3.738 3.805 2,332,208 -0.07(-1.93%)
Mar 09, 2011 3.853 3.897 3.800 3.880 1,416,888 +0.03(+0.71%)
Mar 08, 2011 3.820 3.905 3.776 3.853 1,089,216 +0.06(+1.65%)
Mar 07, 2011 3.848 3.855 3.743 3.790 770,376 -0.02(-0.62%)
Mar 04, 2011 3.805 3.848 3.732 3.814 2,376,824 +0.02(+0.39%)
Mar 03, 2011 3.875 3.916 3.766 3.799 1,526,368 -0.05(-1.30%)
Mar 02, 2011 3.817 3.922 3.791 3.849 2,399,992 +0.02(+0.62%)
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.