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, 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%)
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.