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

Trex Company (NY: TREX )

87.48 -5.92 (-6.34%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 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 (%)
Oct 31, 2014 10.25 10.76 10.12 10.75 1,430,384 +0.62(+6.07%)
Oct 30, 2014 9.973 10.20 9.877 10.13 1,291,928 +0.16(+1.60%)
Oct 29, 2014 9.905 9.998 9.840 9.975 799,920 +0.07(+0.76%)
Oct 28, 2014 9.863 10.21 9.665 9.900 2,385,720 +0.11(+1.12%)
Oct 27, 2014 9.432 9.898 9.195 9.790 4,082,564 +0.59(+6.47%)
Oct 24, 2014 8.890 9.225 8.768 9.195 1,598,920 +0.35(+3.90%)
Oct 23, 2014 8.832 9.002 8.758 8.850 1,351,416 +0.09(+1.06%)
Oct 22, 2014 8.807 8.932 8.730 8.758 752,232 -0.02(-0.17%)
Oct 21, 2014 8.740 8.908 8.697 8.773 813,004 +0.11(+1.21%)
Oct 20, 2014 8.582 8.774 8.557 8.668 1,105,772 +0.04(+0.46%)
Oct 17, 2014 8.630 8.670 8.500 8.627 750,984 +0.12(+1.41%)
Oct 16, 2014 8.155 8.703 8.079 8.508 1,559,668 +0.26(+3.15%)
Oct 15, 2014 7.860 8.307 7.770 8.248 1,383,592 +0.27(+3.38%)
Oct 14, 2014 8.012 8.195 7.938 7.978 1,477,112 +0.07(+0.85%)
Oct 13, 2014 8.133 8.325 7.888 7.910 976,044 -0.22(-2.74%)
Oct 10, 2014 8.545 8.630 8.110 8.133 1,308,616 -0.43(-4.99%)
Oct 09, 2014 8.770 8.797 8.560 8.560 1,062,560 -0.24(-2.75%)
Oct 08, 2014 8.605 8.825 8.515 8.803 1,045,288 +0.15(+1.76%)
Oct 07, 2014 8.688 8.780 8.607 8.650 1,694,764 -0.10(-1.11%)
Oct 06, 2014 8.838 8.863 8.700 8.748 885,376 -0.09(-0.99%)
Oct 03, 2014 8.512 8.857 8.492 8.835 1,043,448 +0.39(+4.65%)
Oct 02, 2014 8.387 8.492 8.265 8.443 855,848 +0.06(+0.75%)
Oct 01, 2014 8.650 8.713 8.342 8.380 1,079,572 -0.26(-3.04%)
Sep 30, 2014 8.960 9.002 8.527 8.643 1,704,624 -0.28(-3.14%)
Sep 29, 2014 8.805 8.947 8.805 8.922 1,227,916 -0.00(-0.03%)
Sep 26, 2014 8.855 8.955 8.787 8.925 677,964 +0.10(+1.08%)
Sep 25, 2014 8.943 8.975 8.783 8.830 837,352 -0.13(-1.48%)
Sep 24, 2014 8.890 9.018 8.787 8.963 951,276 +0.09(+0.96%)
Sep 23, 2014 8.738 9.020 8.727 8.877 923,096 +0.08(+0.94%)
Sep 22, 2014 8.900 8.912 8.700 8.795 709,440 -0.15(-1.73%)
Sep 19, 2014 9.262 9.387 8.880 8.950 1,608,392 -0.29(-3.19%)
Sep 18, 2014 9.312 9.373 9.152 9.245 661,604 -0.04(-0.46%)
Sep 17, 2014 9.250 9.498 9.180 9.287 1,356,508 +0.00(+0.05%)
Sep 16, 2014 9.195 9.325 9.000 9.283 1,257,260 +0.08(+0.84%)
Sep 15, 2014 9.488 9.520 9.050 9.205 1,421,520 -0.29(-3.05%)
Sep 12, 2014 9.637 9.637 9.473 9.495 1,203,300 -0.15(-1.53%)
Sep 11, 2014 9.580 9.685 9.508 9.643 929,016 +0.02(+0.18%)
Sep 10, 2014 9.697 9.717 9.482 9.625 1,065,996 -0.07(-0.70%)
Sep 09, 2014 9.572 9.717 9.477 9.693 1,796,608 +0.12(+1.31%)
Sep 08, 2014 9.547 9.582 9.455 9.568 854,424 +0.00(+0.03%)
Sep 05, 2014 9.602 9.723 9.518 9.565 941,740 -0.05(-0.55%)
Sep 04, 2014 9.318 9.873 9.303 9.617 1,714,012 +0.40(+4.34%)
Sep 03, 2014 9.275 9.330 9.165 9.217 1,183,028 -0.01(-0.08%)
Sep 02, 2014 9.410 9.410 9.127 9.225 1,602,624 -0.18(-1.86%)
Aug 29, 2014 9.338 9.400 9.400 9.400 828,800 +0.06(+0.62%)
Aug 28, 2014 9.307 9.390 9.245 9.342 553,884 -0.03(-0.29%)
Aug 27, 2014 9.258 9.375 9.238 9.370 649,260 +0.16(+1.74%)
Aug 26, 2014 9.155 9.242 9.078 9.210 1,037,872 +0.06(+0.60%)
Aug 25, 2014 9.220 9.265 9.075 9.155 786,292 -0.01(-0.05%)
Aug 22, 2014 9.307 9.307 9.088 9.160 1,081,304 -0.18(-1.87%)
Aug 21, 2014 9.312 9.402 9.123 9.335 782,616 +0.01(+0.13%)
Aug 20, 2014 9.260 9.381 9.188 9.322 1,207,996 +0.04(+0.40%)
Aug 19, 2014 9.070 9.360 9.027 9.285 1,415,812 +0.29(+3.17%)
Aug 18, 2014 9.090 9.143 8.982 9.000 1,405,844 -0.03(-0.30%)
Aug 15, 2014 9.205 9.242 8.953 9.027 1,130,868 -0.09(-0.93%)
Aug 14, 2014 9.070 9.172 9.000 9.113 900,388 +0.07(+0.80%)
Aug 13, 2014 8.947 9.055 8.848 9.040 1,404,256 +0.13(+1.46%)
Aug 12, 2014 9.000 9.123 8.828 8.910 1,539,776 -0.17(-1.85%)
Aug 11, 2014 9.045 9.148 9.010 9.078 1,662,752 +0.11(+1.20%)
Aug 08, 2014 8.857 9.095 8.812 8.970 2,215,772 +0.11(+1.21%)
Aug 07, 2014 8.982 9.120 8.820 8.863 1,774,416 -0.10(-1.12%)
Aug 06, 2014 8.453 9.162 8.445 8.963 4,418,328 +0.47(+5.57%)
Aug 05, 2014 8.230 8.498 8.127 8.490 4,881,160 +0.24(+2.91%)
Aug 04, 2014 7.543 8.470 7.543 8.250 12,529,104 +1.08(+15.10%)
Aug 01, 2014 7.055 7.315 7.055 7.168 2,223,348 +0.13(+1.85%)
Jul 31, 2014 7.025 7.110 6.920 7.037 1,586,596 -0.11(-1.57%)
Jul 30, 2014 7.072 7.152 7.024 7.150 1,436,460 +0.13(+1.85%)
Jul 29, 2014 6.957 7.082 6.933 7.020 1,050,884 +0.09(+1.37%)
Jul 28, 2014 7.107 7.157 6.905 6.925 1,017,396 -0.20(-2.81%)
Jul 25, 2014 7.120 7.140 7.054 7.125 1,014,528 -0.01(-0.18%)
Jul 24, 2014 7.175 7.228 7.082 7.138 1,256,576 -0.04(-0.63%)
Jul 23, 2014 7.103 7.240 7.010 7.183 1,103,740 +0.06(+0.81%)
Jul 22, 2014 7.470 7.580 7.117 7.125 2,907,080 +0.36(+5.28%)
Jul 21, 2014 6.622 6.798 6.620 6.768 1,386,612 +0.09(+1.39%)
Jul 18, 2014 6.610 6.692 6.577 6.675 2,044,676 +0.06(+0.98%)
Jul 17, 2014 6.755 6.770 6.580 6.610 1,249,512 -0.23(-3.33%)
Jul 16, 2014 6.848 6.910 6.760 6.838 880,052 +0.05(+0.70%)
Jul 15, 2014 7.000 7.050 6.768 6.790 925,380 -0.21(-3.00%)
Jul 14, 2014 6.867 7.022 6.836 7.000 1,413,336 +0.20(+2.90%)
Jul 11, 2014 6.775 7.000 6.710 6.803 1,991,104 +0.04(+0.52%)
Jul 10, 2014 6.735 6.808 6.285 6.768 8,644,864 -0.18(-2.59%)
Jul 09, 2014 7.115 7.213 6.938 6.947 1,037,672 -0.15(-2.15%)
Jul 08, 2014 7.340 7.350 7.010 7.100 1,892,472 -0.29(-3.86%)
Jul 07, 2014 7.482 7.507 7.170 7.385 2,251,376 -0.13(-1.80%)
Jul 03, 2014 7.425 7.520 7.520 7.520 894,400 +0.13(+1.72%)
Jul 02, 2014 7.242 7.412 7.170 7.393 1,999,824 +0.15(+2.04%)
Jul 01, 2014 7.207 7.395 7.207 7.245 2,181,776 +0.04(+0.56%)
Jun 30, 2014 7.402 7.426 7.140 7.205 3,561,556 -0.29(-3.90%)
Jun 27, 2014 7.360 7.510 7.308 7.497 2,361,156 +0.11(+1.56%)
Jun 26, 2014 7.218 7.493 7.117 7.383 2,500,408 +0.18(+2.46%)
Jun 25, 2014 7.103 7.221 7.065 7.205 2,377,424 +0.07(+0.91%)
Jun 24, 2014 7.170 7.310 7.107 7.140 2,488,596 -0.06(-0.80%)
Jun 23, 2014 7.370 7.472 7.115 7.197 4,119,560 -0.16(-2.11%)
Jun 20, 2014 7.535 7.550 7.228 7.353 7,605,900 -0.17(-2.32%)
Jun 19, 2014 7.607 7.625 7.435 7.527 2,297,512 -0.06(-0.82%)
Jun 18, 2014 7.598 7.598 7.385 7.590 3,728,060 +0.02(+0.23%)
Jun 17, 2014 7.643 7.692 7.510 7.572 2,677,060 -0.10(-1.27%)
Jun 16, 2014 7.740 7.817 7.543 7.670 3,079,176 -0.02(-0.26%)
Jun 13, 2014 7.800 7.800 7.688 7.690 1,316,212 -0.10(-1.32%)
Jun 12, 2014 7.787 7.865 7.683 7.793 2,064,464 +0.01(+0.13%)
Jun 11, 2014 8.227 8.227 7.740 7.782 2,223,652 -0.51(-6.15%)
Jun 10, 2014 8.415 8.453 8.213 8.293 1,009,156 +0.12(+1.41%)
Jun 06, 2014 7.838 8.205 7.812 8.178 2,114,232 +0.33(+4.27%)
Jun 05, 2014 7.845 8.020 7.785 7.843 1,486,672 +0.00(+0.06%)
Jun 04, 2014 7.725 7.870 7.725 7.838 1,663,840 +0.08(+1.03%)
Jun 03, 2014 7.740 7.765 7.638 7.758 2,110,036 +0.01(+0.10%)
Jun 02, 2014 7.720 7.782 7.680 7.750 1,752,112 +0.02(+0.29%)
May 30, 2014 7.735 7.798 7.665 7.728 1,967,388 -0.05(-0.61%)
May 29, 2014 7.787 7.850 7.702 7.775 1,858,092 +0.04(+0.48%)
May 28, 2014 8.082 8.085 7.716 7.737 1,664,700 -0.39(-4.80%)
May 27, 2014 8.185 8.280 8.020 8.127 1,928,224 -0.01(-0.15%)
May 23, 2014 7.910 8.140 8.140 8.140 1,542,800 +0.24(+3.01%)
May 22, 2014 7.820 7.956 7.728 7.902 649,272 +0.12(+1.57%)
May 21, 2014 7.725 7.850 7.697 7.780 1,320,784 +0.11(+1.40%)
May 20, 2014 7.688 7.817 7.543 7.673 2,204,392 -0.01(-0.16%)
May 19, 2014 7.680 7.718 7.543 7.685 1,797,252 -0.01(-0.07%)
May 16, 2014 7.697 7.795 7.593 7.690 1,926,068 +0.02(+0.29%)
May 15, 2014 7.923 8.012 7.407 7.668 3,976,500 -0.32(-3.98%)
May 14, 2014 8.518 8.518 7.982 7.985 2,978,768 -0.61(-7.12%)
May 13, 2014 8.550 8.727 8.460 8.598 1,791,728 +0.01(+0.15%)
May 12, 2014 8.473 8.703 8.370 8.585 2,503,372 +0.15(+1.78%)
May 09, 2014 8.297 8.490 8.172 8.435 2,520,276 +0.07(+0.84%)
May 08, 2014 8.915 8.915 8.220 8.365 2,852,792 -0.21(-2.43%)
May 07, 2014 8.856 8.856 8.133 8.574 15,617,600 -0.27(-3.05%)
May 06, 2014 9.062 9.119 8.744 8.844 10,153,944 -0.11(-1.20%)
May 05, 2014 9.000 9.500 8.625 8.951 14,225,536 -0.97(-9.82%)
May 02, 2014 9.935 10.13 9.860 9.926 4,104,096 +0.02(+0.24%)
May 01, 2014 9.797 10.01 9.703 9.902 1,442,856 +0.09(+0.89%)
Apr 30, 2014 9.719 9.924 9.673 9.815 1,458,232 +0.00(+0.00%)
Apr 29, 2014 9.840 9.890 9.761 9.815 2,097,136 +0.08(+0.82%)
Apr 28, 2014 9.760 9.875 9.496 9.735 1,833,584 +0.02(+0.17%)
Apr 25, 2014 9.934 9.973 9.621 9.719 2,788,632 -0.30(-2.96%)
Apr 24, 2014 10.06 10.12 9.821 10.02 1,855,144 +0.02(+0.21%)
Apr 23, 2014 9.800 10.07 9.762 9.994 2,703,760 +0.14(+1.41%)
Apr 22, 2014 9.686 9.883 9.610 9.855 1,487,816 +0.17(+1.79%)
Apr 21, 2014 9.461 9.742 9.345 9.681 2,254,560 +0.24(+2.58%)
Apr 17, 2014 9.172 9.438 9.438 9.438 2,816,000 +0.30(+3.31%)
Apr 16, 2014 8.989 9.196 8.852 9.135 1,836,728 +0.22(+2.51%)
Apr 15, 2014 9.126 9.307 8.765 8.911 2,227,056 -0.21(-2.30%)
Apr 14, 2014 9.312 9.312 8.955 9.121 1,806,288 -0.04(-0.45%)
Apr 11, 2014 9.449 9.480 9.125 9.162 3,265,032 -0.38(-3.93%)
Apr 10, 2014 9.546 9.598 9.396 9.537 2,692,800 +0.02(+0.24%)
Apr 09, 2014 9.380 9.670 9.273 9.515 2,335,912 +0.20(+2.09%)
Apr 08, 2014 9.047 9.409 9.029 9.320 2,052,616 +0.21(+2.35%)
Apr 07, 2014 9.205 9.245 9.006 9.106 2,925,336 -0.18(-1.95%)
Apr 04, 2014 9.357 9.615 9.261 9.287 2,446,040 -0.02(-0.21%)
Apr 03, 2014 9.275 9.396 9.241 9.307 1,704,024 -0.01(-0.05%)
Apr 02, 2014 9.266 9.358 9.053 9.312 1,795,696 +0.04(+0.38%)
Apr 01, 2014 9.205 9.438 9.156 9.277 2,271,208 +0.13(+1.45%)
Mar 31, 2014 8.947 9.164 8.818 9.145 2,425,184 +0.25(+2.85%)
Mar 28, 2014 8.623 8.934 8.613 8.891 2,051,200 +0.28(+3.22%)
Mar 27, 2014 8.527 8.679 8.396 8.614 1,508,280 +0.08(+1.00%)
Mar 26, 2014 9.018 9.021 8.443 8.529 1,857,208 -0.43(-4.81%)
Mar 25, 2014 8.928 9.012 8.800 8.960 1,508,808 +0.13(+1.47%)
Mar 24, 2014 8.951 9.010 8.618 8.830 1,626,968 -0.10(-1.06%)
Mar 21, 2014 9.374 9.404 8.793 8.925 4,642,536 -0.39(-4.20%)
Mar 20, 2014 9.620 9.649 9.294 9.316 1,360,992 -0.31(-3.21%)
Mar 19, 2014 9.902 9.963 9.508 9.625 1,542,984 -0.25(-2.49%)
Mar 18, 2014 9.846 9.965 9.719 9.871 1,450,488 +0.04(+0.42%)
Mar 17, 2014 9.080 10.01 9.080 9.830 3,664,008 +0.80(+8.84%)
Mar 14, 2014 8.715 9.069 8.693 9.031 3,833,840 +0.26(+2.93%)
Mar 13, 2014 9.089 9.099 8.625 8.774 1,790,368 -0.29(-3.25%)
Mar 12, 2014 8.977 9.143 8.919 9.069 1,251,096 +0.02(+0.19%)
Mar 11, 2014 9.345 9.430 9.014 9.051 1,202,272 -0.29(-3.10%)
Mar 10, 2014 9.496 9.511 9.244 9.341 1,171,440 -0.16(-1.65%)
Mar 07, 2014 9.644 9.707 9.405 9.498 1,183,376 -0.14(-1.50%)
Mar 06, 2014 9.641 9.740 9.584 9.643 1,367,248 -0.01(-0.09%)
Mar 05, 2014 9.648 9.700 9.549 9.651 1,077,112 -0.03(-0.31%)
Mar 04, 2014 9.606 9.776 9.527 9.681 2,180,088 +0.22(+2.28%)
Mar 03, 2014 9.662 9.666 9.318 9.465 1,753,240 -0.31(-3.20%)
Feb 28, 2014 9.898 9.988 9.729 9.777 1,825,776 -0.09(-0.91%)
Feb 27, 2014 9.670 9.875 9.581 9.867 1,284,984 +0.18(+1.88%)
Feb 26, 2014 9.460 9.889 9.312 9.685 2,198,096 +0.21(+2.23%)
Feb 25, 2014 10.18 10.29 9.335 9.474 4,451,280 -0.85(-8.22%)
Feb 24, 2014 9.693 10.86 8.550 10.32 11,299,288 +1.77(+20.73%)
Feb 21, 2014 8.555 8.584 8.365 8.550 2,297,648 +0.02(+0.21%)
Feb 20, 2014 8.415 8.644 8.384 8.533 853,624 +0.10(+1.23%)
Feb 19, 2014 8.511 8.585 8.373 8.429 1,726,984 -0.15(-1.75%)
Feb 18, 2014 8.706 8.759 8.470 8.579 1,369,344 -0.06(-0.65%)
Feb 14, 2014 8.560 8.635 8.635 8.635 2,300,800 +0.07(+0.83%)
Feb 13, 2014 8.286 8.649 8.148 8.564 1,275,336 +0.21(+2.58%)
Feb 12, 2014 8.220 8.371 8.190 8.349 894,920 +0.16(+1.91%)
Feb 11, 2014 8.041 8.199 7.924 8.193 2,216,008 +0.15(+1.87%)
Feb 10, 2014 8.229 8.271 7.975 8.043 2,137,128 -0.20(-2.38%)
Feb 07, 2014 8.275 8.422 8.186 8.239 968,888 +0.00(+0.00%)
Feb 06, 2014 8.011 8.274 8.011 8.239 946,264 +0.29(+3.65%)
Feb 05, 2014 7.971 8.043 7.761 7.949 963,464 -0.07(-0.86%)
Feb 04, 2014 7.980 8.269 7.914 8.018 1,085,632 +0.10(+1.25%)
Feb 03, 2014 8.758 8.811 7.876 7.919 2,076,128 -0.87(-9.92%)
Jan 31, 2014 8.259 8.818 8.246 8.791 1,417,520 +0.34(+4.02%)
Jan 30, 2014 8.446 8.521 8.314 8.451 998,752 +0.08(+1.02%)
Jan 29, 2014 8.463 8.570 8.307 8.366 1,422,784 -0.18(-2.09%)
Jan 28, 2014 8.206 8.600 8.159 8.545 1,344,480 +0.34(+4.13%)
Jan 27, 2014 8.539 8.654 8.036 8.206 1,545,464 -0.35(-4.06%)
Jan 24, 2014 8.768 8.825 8.310 8.554 1,749,992 -0.28(-3.18%)
Jan 23, 2014 8.759 8.851 8.681 8.835 1,203,936 +0.02(+0.23%)
Jan 22, 2014 8.730 8.855 8.715 8.815 875,216 +0.09(+1.03%)
Jan 21, 2014 8.810 8.833 8.610 8.725 1,341,016 -0.02(-0.27%)
Jan 17, 2014 9.056 8.749 8.749 8.749 3,089,600 -0.34(-3.78%)
Jan 16, 2014 9.068 9.121 9.040 9.092 1,129,296 +0.01(+0.15%)
Jan 15, 2014 9.056 9.113 8.939 9.079 1,529,008 +0.08(+0.85%)
Jan 14, 2014 8.840 9.039 8.769 9.002 1,601,528 +0.12(+1.38%)
Jan 13, 2014 9.055 9.066 8.756 8.880 3,054,888 -0.22(-2.40%)
Jan 10, 2014 9.036 9.185 8.948 9.099 1,379,312 +0.08(+0.89%)
Jan 09, 2014 9.106 9.175 8.935 9.019 1,196,720 -0.04(-0.44%)
Jan 08, 2014 8.996 9.148 8.821 9.059 1,915,344 +0.06(+0.68%)
Jan 07, 2014 9.079 9.150 8.786 8.998 3,876,080 -0.36(-3.87%)
Jan 06, 2014 9.688 9.688 9.339 9.360 1,331,000 -0.27(-2.77%)
Jan 03, 2014 9.619 9.834 9.540 9.626 1,421,392 +0.01(+0.05%)
Jan 02, 2014 9.930 10.02 9.461 9.621 1,752,816 -0.32(-3.22%)
Dec 31, 2013 9.957 9.941 9.941 9.941 3,008,000 +0.04(+0.44%)
Dec 30, 2013 9.918 10.02 9.816 9.898 885,400 -0.02(-0.20%)
Dec 27, 2013 10.01 10.06 9.840 9.918 668,720 -0.04(-0.40%)
Dec 26, 2013 10.08 10.14 9.889 9.957 1,029,320 -0.09(-0.85%)
Dec 24, 2013 10.20 10.38 10.00 10.04 495,528 -0.13(-1.33%)
Dec 23, 2013 9.967 10.29 9.866 10.18 1,652,848 +0.18(+1.83%)
Dec 20, 2013 9.604 10.07 9.604 9.995 7,447,312 +0.40(+4.21%)
Dec 19, 2013 9.545 9.631 9.412 9.591 2,042,584 +0.04(+0.47%)
Dec 18, 2013 9.249 9.564 9.016 9.546 1,836,000 +0.34(+3.74%)
Dec 17, 2013 9.259 9.262 9.056 9.203 1,596,328 -0.04(-0.41%)
Dec 16, 2013 8.803 9.346 8.778 9.240 2,156,240 +0.52(+5.99%)
Dec 13, 2013 8.557 8.783 8.516 8.717 1,099,584 +0.17(+1.97%)
Dec 12, 2013 8.473 8.645 8.462 8.549 893,128 +0.06(+0.75%)
Dec 11, 2013 8.717 8.748 8.395 8.485 822,888 -0.21(-2.42%)
Dec 10, 2013 8.850 8.908 8.652 8.695 845,408 -0.16(-1.86%)
Dec 09, 2013 8.783 8.866 8.719 8.860 643,784 +0.08(+0.88%)
Dec 06, 2013 8.720 8.921 8.658 8.783 635,432 +0.18(+2.03%)
Dec 05, 2013 8.607 8.724 8.518 8.607 675,512 -0.03(-0.33%)
Dec 04, 2013 8.735 8.759 8.506 8.636 1,101,104 -0.12(-1.36%)
Dec 03, 2013 8.932 8.932 8.658 8.755 1,526,448 -0.22(-2.44%)
Dec 02, 2013 9.055 9.099 8.811 8.974 712,344 -0.07(-0.83%)
Nov 29, 2013 9.107 9.182 9.018 9.049 388,688 -0.02(-0.17%)
Nov 27, 2013 9.161 9.161 8.908 9.064 1,368,880 -0.05(-0.52%)
Nov 26, 2013 8.703 9.275 8.703 9.111 1,469,112 +0.41(+4.73%)
Nov 25, 2013 8.699 8.762 8.669 8.700 983,192 +0.00(+0.00%)
Nov 22, 2013 8.749 8.775 8.633 8.700 458,336 -0.04(-0.41%)
Nov 21, 2013 8.553 8.742 8.553 8.736 688,632 +0.24(+2.82%)
Nov 20, 2013 8.639 8.703 8.408 8.496 1,359,768 -0.11(-1.32%)
Nov 19, 2013 8.617 8.839 8.538 8.610 537,040 +0.02(+0.26%)
Nov 18, 2013 8.734 8.822 8.524 8.588 952,232 -0.13(-1.45%)
Nov 15, 2013 8.719 8.744 8.585 8.714 1,198,928 -0.03(-0.31%)
Nov 14, 2013 8.765 8.765 8.580 8.741 1,193,160 -0.01(-0.13%)
Nov 13, 2013 8.379 8.780 8.348 8.752 1,445,400 +0.31(+3.69%)
Nov 12, 2013 8.506 8.534 8.419 8.441 954,944 -0.08(-0.94%)
Nov 11, 2013 8.518 8.614 8.501 8.521 1,266,296 -0.04(-0.50%)
Nov 08, 2013 8.557 8.675 8.457 8.564 2,012,600 +0.00(+0.04%)
Nov 07, 2013 8.810 8.925 8.553 8.560 2,349,592 -0.22(-2.48%)
Nov 06, 2013 9.075 9.107 8.773 8.777 2,011,768 -0.29(-3.16%)
Nov 05, 2013 8.834 9.123 8.745 9.064 1,846,752 +0.20(+2.20%)
Nov 04, 2013 8.716 9.025 8.674 8.869 2,000,792 +0.17(+1.97%)
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.