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 (%)
Feb 27, 2004 4.438 4.447 4.391 4.391 2,487,200 -0.06(-1.29%)
Feb 26, 2004 4.369 4.463 4.369 4.449 1,286,400 +0.03(+0.62%)
Feb 25, 2004 4.506 4.506 4.338 4.421 2,337,600 -0.08(-1.89%)
Feb 24, 2004 4.750 4.750 4.475 4.506 4,859,200 -0.27(-5.68%)
Feb 23, 2004 4.814 4.862 4.771 4.777 1,944,800 -0.04(-0.75%)
Feb 20, 2004 4.800 4.831 4.766 4.814 1,035,200 +0.00(+0.00%)
Feb 19, 2004 4.800 4.817 4.785 4.814 563,200 -0.00(-0.10%)
Feb 18, 2004 4.756 4.851 4.725 4.819 1,183,200 +0.07(+1.45%)
Feb 17, 2004 4.714 4.756 4.636 4.750 2,072,000 -0.01(-0.13%)
Feb 13, 2004 4.805 4.805 4.735 4.756 339,200 -0.05(-1.04%)
Feb 12, 2004 4.844 4.862 4.791 4.806 927,200 -0.07(-1.46%)
Feb 11, 2004 4.875 4.894 4.838 4.878 909,600 +0.00(+0.05%)
Feb 10, 2004 4.864 4.900 4.864 4.875 518,400 +0.00(+0.08%)
Feb 09, 2004 4.844 4.891 4.844 4.871 338,400 +0.01(+0.23%)
Feb 06, 2004 4.706 4.875 4.700 4.860 348,800 +0.15(+3.13%)
Feb 05, 2004 4.731 4.731 4.624 4.713 551,200 +0.00(+0.00%)
Feb 04, 2004 4.819 4.819 4.707 4.713 551,200 -0.07(-1.57%)
Feb 03, 2004 4.780 4.812 4.751 4.787 975,200 +0.04(+0.79%)
Feb 02, 2004 4.825 4.825 4.728 4.750 830,400 -0.09(-1.94%)
Jan 30, 2004 4.862 4.862 4.753 4.844 884,800 -0.04(-0.74%)
Jan 29, 2004 4.981 4.982 4.860 4.880 985,600 -0.11(-2.28%)
Jan 28, 2004 5.006 5.020 4.973 4.994 1,838,400 -0.04(-0.87%)
Jan 27, 2004 4.994 5.062 4.990 5.037 1,680,000 +0.04(+0.75%)
Jan 26, 2004 4.850 5.000 4.844 5.000 1,059,200 +0.14(+2.96%)
Jan 23, 2004 4.875 4.883 4.825 4.856 586,400 -0.02(-0.38%)
Jan 22, 2004 4.912 4.920 4.826 4.875 1,261,600 -0.04(-0.76%)
Jan 21, 2004 4.812 4.912 4.808 4.912 2,925,600 +0.10(+2.08%)
Jan 20, 2004 4.688 4.812 4.668 4.812 1,652,800 +0.13(+2.86%)
Jan 16, 2004 4.669 4.679 4.612 4.679 883,200 +0.04(+0.81%)
Jan 15, 2004 4.644 4.651 4.612 4.641 641,600 +0.01(+0.24%)
Jan 14, 2004 4.594 4.631 4.591 4.630 792,000 +0.04(+0.95%)
Jan 13, 2004 4.625 4.625 4.531 4.586 911,200 +0.04(+0.80%)
Jan 12, 2004 4.513 4.550 4.490 4.550 791,200 +0.01(+0.28%)
Jan 09, 2004 4.588 4.588 4.527 4.537 500,800 -0.06(-1.22%)
Jan 08, 2004 4.564 4.594 4.554 4.594 495,200 +0.02(+0.44%)
Jan 07, 2004 4.600 4.611 4.540 4.574 1,008,800 -0.04(-0.81%)
Jan 06, 2004 4.621 4.635 4.598 4.611 962,400 -0.02(-0.49%)
Jan 05, 2004 4.650 4.659 4.596 4.634 1,436,800 -0.04(-0.75%)
Jan 02, 2004 4.729 4.747 4.617 4.669 900,000 -0.08(-1.66%)
Dec 31, 2003 4.781 4.787 4.725 4.747 1,372,800 -0.00(-0.05%)
Dec 30, 2003 4.781 4.781 4.737 4.750 1,278,400 -0.03(-0.60%)
Dec 29, 2003 4.774 4.830 4.769 4.779 1,130,400 +0.03(+0.61%)
Dec 26, 2003 4.737 4.763 4.732 4.750 308,800 -0.01(-0.21%)
Dec 24, 2003 4.787 4.787 4.751 4.760 423,200 -0.03(-0.57%)
Dec 23, 2003 4.746 4.790 4.731 4.787 723,200 +0.01(+0.13%)
Dec 22, 2003 4.779 4.805 4.769 4.781 597,600 -0.01(-0.18%)
Dec 19, 2003 4.787 4.794 4.753 4.790 880,000 -0.03(-0.55%)
Dec 18, 2003 4.819 4.819 4.782 4.816 1,461,600 -0.01(-0.18%)
Dec 17, 2003 4.831 4.831 4.796 4.825 486,400 -0.01(-0.31%)
Dec 16, 2003 4.960 4.960 4.758 4.840 1,048,800 -0.10(-2.05%)
Dec 15, 2003 5.009 5.013 4.894 4.941 1,364,800 -0.01(-0.23%)
Dec 12, 2003 4.875 4.994 4.869 4.952 1,092,800 +0.07(+1.49%)
Dec 11, 2003 4.713 4.890 4.706 4.880 1,014,400 +0.14(+3.04%)
Dec 10, 2003 4.781 4.781 4.729 4.736 1,398,400 -0.08(-1.58%)
Dec 09, 2003 4.827 4.839 4.793 4.812 833,600 -0.02(-0.39%)
Dec 08, 2003 4.860 4.860 4.794 4.831 1,591,200 -0.03(-0.59%)
Dec 05, 2003 4.851 4.870 4.848 4.860 991,200 -0.00(-0.08%)
Dec 04, 2003 4.856 4.888 4.819 4.864 1,650,400 +0.03(+0.54%)
Dec 03, 2003 4.745 4.848 4.731 4.838 1,588,000 +0.13(+2.76%)
Dec 02, 2003 4.662 4.714 4.662 4.707 749,600 +0.06(+1.24%)
Dec 01, 2003 4.625 4.647 4.604 4.650 1,722,400 +0.03(+0.68%)
Nov 28, 2003 4.624 4.625 4.599 4.619 324,800 -0.00(-0.11%)
Nov 26, 2003 4.569 4.606 4.537 4.624 1,900,800 +0.07(+1.62%)
Nov 25, 2003 4.562 4.564 4.537 4.550 1,324,000 -0.04(-0.82%)
Nov 24, 2003 4.513 4.588 4.500 4.588 774,400 +0.11(+2.37%)
Nov 21, 2003 4.438 4.487 4.436 4.481 469,600 +0.03(+0.65%)
Nov 20, 2003 4.562 4.609 4.452 4.452 736,800 -0.14(-3.07%)
Nov 19, 2003 4.506 4.595 4.506 4.594 896,000 +0.09(+2.11%)
Nov 18, 2003 4.606 4.625 4.450 4.499 2,012,000 +0.23(+5.42%)
Nov 17, 2003 4.239 4.290 4.200 4.268 886,400 -0.09(-2.12%)
Nov 14, 2003 4.456 4.480 4.341 4.360 544,000 -0.08(-1.72%)
Nov 13, 2003 4.500 4.503 4.428 4.436 573,600 -0.04(-0.81%)
Nov 12, 2003 4.442 4.503 4.434 4.473 339,200 +0.05(+1.16%)
Nov 11, 2003 4.425 4.425 4.359 4.421 714,400 +0.02(+0.37%)
Nov 10, 2003 4.569 4.569 4.401 4.405 630,400 -0.16(-3.58%)
Nov 07, 2003 4.617 4.617 4.565 4.569 341,600 -0.03(-0.57%)
Nov 06, 2003 4.561 4.599 4.561 4.595 646,400 +0.05(+1.21%)
Nov 05, 2003 4.635 4.604 4.513 4.540 995,200 -0.11(-2.37%)
Nov 04, 2003 4.635 4.651 4.635 4.650 1,049,600 +0.01(+0.13%)
Nov 03, 2003 4.638 4.660 4.628 4.644 873,560 +0.02(+0.41%)
Oct 31, 2003 4.640 4.649 4.615 4.625 1,374,400 +0.01(+0.14%)
Oct 30, 2003 4.455 4.655 4.455 4.619 1,152,000 +0.12(+2.64%)
Oct 29, 2003 4.300 4.633 4.300 4.500 1,408,000 +0.21(+5.02%)
Oct 28, 2003 4.300 4.381 4.281 4.285 1,790,400 +0.11(+2.57%)
Oct 27, 2003 4.138 4.200 4.138 4.178 1,754,400 +0.09(+2.30%)
Oct 24, 2003 4.150 4.150 4.008 4.084 869,600 -0.04(-0.85%)
Oct 23, 2003 4.125 4.130 4.008 4.119 1,212,800 -0.01(-0.15%)
Oct 22, 2003 4.173 4.173 4.098 4.125 855,200 -0.03(-0.72%)
Oct 21, 2003 4.372 4.374 4.161 4.155 1,212,800 -0.12(-2.81%)
Oct 20, 2003 4.356 4.374 4.264 4.275 828,800 -0.01(-0.32%)
Oct 17, 2003 4.369 4.374 4.290 4.289 988,000 +0.00(+0.00%)
Oct 16, 2003 4.298 4.331 4.280 4.289 607,200 +0.03(+0.59%)
Oct 15, 2003 4.394 4.394 4.194 4.264 1,800,800 -0.08(-1.79%)
Oct 14, 2003 4.435 4.438 4.250 4.341 2,208,000 -0.05(-1.03%)
Oct 13, 2003 4.006 4.750 4.250 4.386 4,476,800 +0.38(+9.49%)
Oct 10, 2003 4.013 4.031 3.989 4.006 1,327,200 -0.03(-0.62%)
Oct 09, 2003 4.074 4.085 3.994 4.031 1,797,600 -0.03(-0.77%)
Oct 08, 2003 4.006 4.050 4.006 4.062 1,251,200 +0.04(+1.09%)
Oct 07, 2003 3.950 4.031 3.938 4.019 695,200 +0.07(+1.68%)
Oct 06, 2003 3.981 3.981 3.928 3.953 1,231,200 -0.04(-1.03%)
Oct 03, 2003 4.031 4.031 3.984 3.994 2,006,400 +0.01(+0.22%)
Oct 02, 2003 3.999 4.018 3.915 3.985 1,210,400 -0.01(-0.34%)
Oct 01, 2003 3.881 4.024 3.884 3.999 1,248,000 +0.12(+3.03%)
Sep 30, 2003 3.998 3.998 3.731 3.881 7,988,000 -0.44(-10.13%)
Sep 29, 2003 4.312 4.336 4.276 4.319 530,400 +0.01(+0.14%)
Sep 26, 2003 4.314 4.341 4.294 4.312 871,200 -0.00(-0.03%)
Sep 25, 2003 4.419 4.419 4.293 4.314 981,600 -0.07(-1.68%)
Sep 24, 2003 4.376 4.393 4.376 4.388 893,600 -0.01(-0.17%)
Sep 23, 2003 4.378 4.386 4.378 4.395 779,200 +0.01(+0.17%)
Sep 22, 2003 4.312 4.393 4.301 4.388 795,200 +0.02(+0.34%)
Sep 19, 2003 4.463 4.463 4.344 4.372 1,996,000 -0.07(-1.46%)
Sep 18, 2003 4.353 4.439 4.350 4.438 908,000 +0.06(+1.43%)
Sep 17, 2003 4.339 4.393 4.339 4.375 665,600 +0.02(+0.43%)
Sep 16, 2003 4.259 4.385 4.259 4.356 602,400 +0.11(+2.62%)
Sep 15, 2003 4.225 4.250 4.150 4.245 858,400 +0.00(+0.03%)
Sep 12, 2003 4.287 4.290 4.213 4.244 759,200 -0.05(-1.28%)
Sep 11, 2003 4.281 4.329 4.114 4.299 1,126,400 +0.00(+0.12%)
Sep 10, 2003 4.375 4.410 4.289 4.294 528,000 -0.11(-2.53%)
Sep 09, 2003 4.506 4.544 4.390 4.405 1,200,000 -0.11(-2.54%)
Sep 08, 2003 4.450 4.530 4.450 4.520 422,400 +0.09(+2.00%)
Sep 05, 2003 4.330 4.457 4.322 4.431 819,200 +0.10(+2.31%)
Sep 04, 2003 4.487 4.491 4.269 4.331 1,412,000 -0.16(-3.62%)
Sep 03, 2003 4.594 4.596 4.481 4.494 1,378,400 -0.02(-0.55%)
Sep 02, 2003 4.519 4.543 4.506 4.519 1,292,000 -0.01(-0.14%)
Aug 29, 2003 4.475 4.537 4.463 4.525 496,000 +0.02(+0.47%)
Aug 28, 2003 4.516 4.529 4.469 4.504 828,000 -0.03(-0.74%)
Aug 27, 2003 4.562 4.575 4.518 4.537 370,400 -0.01(-0.14%)
Aug 26, 2003 4.559 4.594 4.479 4.544 1,048,800 -0.01(-0.30%)
Aug 25, 2003 4.688 4.688 4.508 4.558 2,378,400 +0.21(+4.92%)
Aug 22, 2003 4.384 4.384 4.284 4.344 684,000 -0.04(-0.86%)
Aug 21, 2003 4.446 4.446 4.375 4.381 616,000 -0.07(-1.54%)
Aug 20, 2003 4.325 4.499 4.317 4.450 444,000 +0.14(+3.19%)
Aug 19, 2003 4.350 4.367 4.300 4.312 1,000,800 -0.01(-0.14%)
Aug 18, 2003 4.414 4.444 4.265 4.319 1,289,600 -0.06(-1.45%)
Aug 15, 2003 4.330 4.431 4.330 4.383 303,200 +0.08(+1.80%)
Aug 14, 2003 4.376 4.395 4.296 4.305 446,400 -0.09(-2.10%)
Aug 13, 2003 4.424 4.424 4.303 4.397 214,400 -0.03(-0.59%)
Aug 12, 2003 4.359 4.450 4.340 4.424 496,800 +0.06(+1.43%)
Aug 11, 2003 4.332 4.367 4.081 4.361 1,867,200 -0.00(-0.06%)
Aug 08, 2003 4.463 4.480 4.353 4.364 793,600 -0.09(-1.94%)
Aug 07, 2003 4.487 4.569 4.440 4.450 538,400 -0.05(-1.06%)
Aug 06, 2003 4.617 4.617 4.481 4.497 944,000 -0.18(-3.90%)
Aug 05, 2003 4.612 4.688 4.513 4.680 804,000 +0.06(+1.27%)
Aug 04, 2003 4.625 4.650 4.531 4.621 891,200 +0.03(+0.74%)
Aug 01, 2003 4.562 4.588 4.513 4.588 666,400 +0.03(+0.55%)
Jul 31, 2003 4.688 4.688 4.519 4.562 1,209,600 +0.04(+0.83%)
Jul 30, 2003 4.900 4.900 4.515 4.525 1,732,800 -0.39(-7.89%)
Jul 29, 2003 4.625 4.938 4.481 4.912 2,779,200 +0.21(+4.41%)
Jul 28, 2003 4.731 4.737 4.688 4.705 784,800 -0.06(-1.21%)
Jul 25, 2003 4.654 4.800 4.616 4.763 619,200 +0.08(+1.65%)
Jul 24, 2003 4.638 4.735 4.638 4.685 418,400 +0.03(+0.62%)
Jul 23, 2003 4.774 4.774 4.625 4.656 380,000 -0.09(-1.97%)
Jul 22, 2003 4.750 4.775 4.562 4.750 790,400 -0.00(-0.05%)
Jul 21, 2003 4.675 4.862 4.671 4.753 1,024,000 +0.08(+1.66%)
Jul 18, 2003 4.638 4.685 4.606 4.675 555,200 +0.05(+1.19%)
Jul 17, 2003 4.681 4.697 4.594 4.620 444,000 -0.08(-1.81%)
Jul 16, 2003 4.789 4.789 4.669 4.705 489,600 -0.11(-2.28%)
Jul 15, 2003 4.800 4.856 4.794 4.815 436,000 -0.04(-0.85%)
Jul 14, 2003 4.862 4.896 4.761 4.856 631,200 +0.03(+0.52%)
Jul 11, 2003 4.843 4.894 4.780 4.831 571,200 +0.02(+0.42%)
Jul 10, 2003 4.950 4.969 4.709 4.811 1,198,400 -0.21(-4.11%)
Jul 09, 2003 4.941 5.082 4.919 5.018 1,168,800 +0.08(+1.54%)
Jul 08, 2003 4.975 4.975 4.924 4.941 390,400 -0.05(-0.98%)
Jul 07, 2003 5.000 5.025 4.951 4.990 856,000 +0.10(+1.97%)
Jul 03, 2003 4.906 4.911 4.865 4.894 286,400 -0.03(-0.56%)
Jul 02, 2003 4.777 4.978 4.764 4.921 750,400 +0.12(+2.47%)
Jul 01, 2003 4.862 4.888 4.741 4.803 848,800 -0.10(-2.11%)
Jun 30, 2003 4.938 4.945 4.831 4.906 1,062,400 -0.04(-0.78%)
Jun 27, 2003 4.900 4.959 4.900 4.945 683,200 +0.07(+1.44%)
Jun 26, 2003 4.907 4.912 4.855 4.875 635,200 -0.04(-0.81%)
Jun 25, 2003 4.875 4.938 4.856 4.915 487,200 +0.04(+0.82%)
Jun 24, 2003 4.830 4.894 4.830 4.875 331,200 +0.03(+0.67%)
Jun 23, 2003 4.999 4.999 4.834 4.843 525,600 -0.16(-3.13%)
Jun 20, 2003 4.979 4.999 4.883 4.999 664,000 +0.08(+1.68%)
Jun 19, 2003 5.050 5.069 4.753 4.916 2,352,800 -0.20(-3.82%)
Jun 18, 2003 5.344 5.344 5.044 5.111 1,021,600 -0.26(-4.91%)
Jun 17, 2003 5.500 5.534 5.356 5.375 752,000 -0.09(-1.71%)
Jun 16, 2003 5.279 5.506 5.279 5.469 1,288,000 +0.16(+2.99%)
Jun 13, 2003 5.513 5.513 5.202 5.310 649,600 -0.23(-4.19%)
Jun 12, 2003 5.625 5.625 5.525 5.543 712,800 -0.03(-0.61%)
Jun 11, 2003 5.450 5.594 5.425 5.576 362,400 +0.15(+2.81%)
Jun 10, 2003 5.385 5.444 5.340 5.424 630,400 +0.04(+0.72%)
Jun 09, 2003 5.556 5.556 5.384 5.385 840,800 -0.18(-3.30%)
Jun 06, 2003 5.550 5.625 5.513 5.569 550,400 +0.04(+0.79%)
Jun 05, 2003 5.539 5.539 5.452 5.525 390,400 -0.01(-0.23%)
Jun 04, 2003 5.500 5.543 5.460 5.537 989,600 +0.02(+0.45%)
Jun 03, 2003 5.425 5.537 5.425 5.513 426,400 +0.06(+1.03%)
Jun 02, 2003 5.376 5.525 5.376 5.456 585,600 +0.10(+1.87%)
May 30, 2003 5.300 5.356 5.263 5.356 548,800 +0.03(+0.63%)
May 29, 2003 5.254 5.343 5.254 5.322 578,400 +0.10(+1.91%)
May 28, 2003 5.223 5.239 5.176 5.223 273,600 +0.03(+0.60%)
May 27, 2003 5.138 5.231 5.088 5.191 634,400 +0.03(+0.58%)
May 23, 2003 5.138 5.225 5.125 5.161 403,200 +0.00(+0.07%)
May 22, 2003 5.037 5.157 5.035 5.157 671,200 +0.17(+3.43%)
May 21, 2003 5.069 5.105 4.973 4.986 498,400 -0.06(-1.24%)
May 20, 2003 4.975 5.056 4.951 5.049 523,200 +0.09(+1.92%)
May 19, 2003 5.126 5.126 4.938 4.954 550,400 -0.17(-3.37%)
May 16, 2003 5.207 5.207 5.112 5.126 616,800 -0.08(-1.54%)
May 15, 2003 5.237 5.245 5.157 5.206 727,200 -0.01(-0.12%)
May 14, 2003 5.311 5.311 5.194 5.213 508,000 -0.10(-1.86%)
May 13, 2003 5.281 5.433 5.250 5.311 2,281,600 -0.00(-0.02%)
May 12, 2003 5.094 5.312 5.075 5.312 1,310,400 +0.16(+3.03%)
May 09, 2003 5.188 5.200 5.150 5.156 972,000 -0.03(-0.60%)
May 08, 2003 5.201 5.275 5.176 5.188 648,000 -0.01(-0.24%)
May 07, 2003 5.263 5.284 5.188 5.200 596,800 -0.06(-1.21%)
May 06, 2003 5.197 5.300 5.197 5.264 900,000 +0.07(+1.35%)
May 05, 2003 5.181 5.194 5.112 5.194 736,800 +0.04(+0.85%)
May 02, 2003 5.138 5.213 5.075 5.150 1,767,200 +0.01(+0.24%)
May 01, 2003 5.114 5.138 4.978 5.138 788,000 +0.01(+0.20%)
Apr 30, 2003 4.925 5.147 4.918 5.128 706,400 +0.21(+4.32%)
Apr 29, 2003 4.963 4.976 4.876 4.915 1,184,000 -0.05(-0.96%)
Apr 28, 2003 4.951 5.013 4.950 4.963 1,127,200 +0.01(+0.23%)
Apr 25, 2003 4.987 5.112 4.894 4.951 2,600,800 -0.28(-5.35%)
Apr 24, 2003 4.638 5.244 4.569 5.231 4,324,000 +0.75(+16.77%)
Apr 23, 2003 4.362 4.527 4.350 4.480 732,800 +0.10(+2.37%)
Apr 22, 2003 4.314 4.411 4.242 4.376 524,800 +0.04(+0.92%)
Apr 21, 2003 4.350 4.350 4.260 4.336 434,400 -0.00(-0.09%)
Apr 17, 2003 4.293 4.343 4.270 4.340 292,000 +0.05(+1.17%)
Apr 16, 2003 4.406 4.406 4.289 4.290 597,600 +0.00(+0.06%)
Apr 15, 2003 4.255 4.306 4.220 4.287 366,400 +0.03(+0.76%)
Apr 14, 2003 4.249 4.263 4.202 4.255 887,200 +0.03(+0.65%)
Apr 11, 2003 4.306 4.386 4.191 4.228 709,600 -0.08(-1.97%)
Apr 10, 2003 4.144 4.312 4.100 4.312 819,200 +0.14(+3.29%)
Apr 09, 2003 4.200 4.293 4.138 4.175 458,400 -0.08(-1.76%)
Apr 08, 2003 4.190 4.250 4.112 4.250 460,000 +0.06(+1.43%)
Apr 07, 2003 4.214 4.372 4.166 4.190 955,200 +0.01(+0.33%)
Apr 04, 2003 4.160 4.244 4.145 4.176 610,400 +0.05(+1.15%)
Apr 03, 2003 4.210 4.244 4.060 4.129 539,200 -0.07(-1.64%)
Apr 02, 2003 4.069 4.197 4.062 4.197 508,000 +0.18(+4.58%)
Apr 01, 2003 3.986 4.072 3.926 4.014 962,400 -0.02(-0.53%)
Mar 31, 2003 4.122 4.122 3.987 4.035 1,172,000 -0.09(-2.12%)
Mar 28, 2003 4.050 4.122 3.967 4.122 798,400 +0.07(+1.76%)
Mar 27, 2003 4.064 4.093 4.027 4.051 432,000 -0.01(-0.28%)
Mar 26, 2003 4.100 4.105 4.044 4.062 711,200 -0.04(-0.91%)
Mar 25, 2003 4.119 4.173 4.037 4.100 668,800 -0.04(-0.91%)
Mar 24, 2003 4.214 4.214 4.098 4.138 1,052,000 -0.08(-1.81%)
Mar 21, 2003 4.120 4.219 4.119 4.214 1,200,000 +0.12(+3.06%)
Mar 20, 2003 3.969 4.112 3.902 4.089 628,800 +0.12(+3.02%)
Mar 19, 2003 4.100 4.119 3.956 3.969 1,099,200 -0.12(-3.05%)
Mar 18, 2003 3.956 4.094 3.876 4.094 1,361,600 +0.22(+5.71%)
Mar 17, 2003 3.719 3.886 3.699 3.873 908,000 +0.12(+3.27%)
Mar 14, 2003 3.840 3.850 3.750 3.750 748,800 -0.12(-2.98%)
Mar 13, 2003 3.612 3.913 3.612 3.865 858,400 +0.28(+7.92%)
Mar 12, 2003 3.580 3.606 3.525 3.581 1,718,400 -0.03(-0.83%)
Mar 11, 2003 3.683 3.748 3.600 3.611 1,500,000 -0.10(-2.76%)
Mar 10, 2003 3.750 3.765 3.714 3.714 1,093,600 -0.06(-1.66%)
Mar 07, 2003 3.737 3.917 3.667 3.776 1,836,800 +0.01(+0.30%)
Mar 06, 2003 3.746 3.812 3.739 3.765 2,177,600 +0.01(+0.30%)
Mar 05, 2003 3.844 3.874 3.656 3.754 2,628,800 -0.09(-2.25%)
Mar 04, 2003 4.000 4.000 3.834 3.840 1,384,000 -0.16(-3.91%)
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.